Scarica l'app Stockscreener
26.31
1.62%
0.42
Dopo l'orario di chiusura:
26.35
0.04
+0.15%
Storico Dei Prezzi Delle Azioni Di Schwab Fundamental U S Large Company Etf (FNDX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-21 | $26.46 | $25.98 | $0.485 | 15,559,296.0 | +1.62% |
| 2025-11-20 | $26.59 | $25.87 | $0.7228 | 13,420,356.0 | -1.18% |
| 2025-11-19 | $26.38 | $26.09 | $0.28 | 9,597,460.0 | -0.19% |
| 2025-11-18 | $26.39 | $26.06 | $0.3335 | 11,593,975.0 | -0.11% |
| 2025-11-17 | $26.63 | $26.19 | $0.4334 | 9,458,391.0 | -1.09% |
| 2025-11-14 | $26.70 | $26.40 | $0.305 | 8,742,586.0 | -0.23% |
| 2025-11-13 | $26.93 | $26.59 | $0.35 | 10,024,844.0 | -1.08% |
| 2025-11-12 | $27.01 | $26.88 | $0.13 | 5,896,280.0 | +0.19% |
| 2025-11-11 | $26.91 | $26.69 | $0.225 | 3,925,050.0 | +0.75% |
| 2025-11-10 | $26.72 | $26.48 | $0.245 | 4,888,887.0 | +0.64% |
| 2025-11-07 | $26.50 | $26.21 | $0.2882 | 7,122,013.0 | +0.49% |
| 2025-11-06 | $26.56 | $26.33 | $0.23 | 6,979,640.0 | -0.53% |
| 2025-11-05 | $26.60 | $26.34 | $0.255 | 5,177,461.0 | +0.57% |
| 2025-11-04 | $26.45 | $26.27 | $0.185 | 5,577,276.0 | -0.60% |
| 2025-11-03 | $26.60 | $26.31 | $0.29 | 6,075,041.0 | -0.23% |
| 2025-10-31 | $26.65 | $26.44 | $0.21 | 4,147,824.0 | +0.19% |
| 2025-10-30 | $26.79 | $26.52 | $0.26 | 5,883,302.0 | -0.75% |
| 2025-10-29 | $26.89 | $26.64 | $0.26 | 5,082,906.0 | -0.37% |
| 2025-10-28 | $26.97 | $26.82 | $0.1458 | 4,026,059.0 | -0.41% |
| 2025-10-27 | $26.95 | $26.83 | $0.115 | 3,141,072.0 | +0.79% |
| 2025-10-24 | $26.81 | $26.72 | $0.0893 | 3,875,402.0 | +0.64% |
| 2025-10-23 | $26.61 | $26.44 | $0.17 | 5,061,276.0 | +0.53% |
| 2025-10-22 | $26.56 | $26.30 | $0.265 | 7,580,748.0 | -0.45% |
Schwab Fundamental U S Large Company Etf Stock (FNDX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Schwab Fundamental U S Large Company Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FNDX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Schwab Fundamental U S Large Company Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Schwab Fundamental U S Large Company Etf Storia dei prezzi delle azioni (FNDX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $27.01 | $25.87 | $1.14 | 139,597,852.0 | -1.02% |
| 2025-10 | $26.97 | $25.66 | $1.30 | 133,145,153.0 | +1.06% |
| 2025-09 | $26.52 | $25.43 | $1.08 | 103,384,516.0 | +2.10% |
| 2025-08 | $25.83 | $24.27 | $1.56 | 94,472,160.0 | +4.25% |
| 2025-07 | $25.22 | $24.43 | $0.7883 | 63,877,721.0 | +0.69% |
| 2025-06 | $24.59 | $23.44 | $1.15 | 53,077,370.0 | +3.72% |
| 2025-05 | $24.04 | $22.83 | $1.21 | 60,917,041.0 | +3.68% |
| 2025-04 | $24.66 | $20.41 | $4.24 | 102,600,341.0 | -3.35% |
| 2025-03 | $24.80 | $22.96 | $1.84 | 62,430,244.0 | -4.14% |
| 2025-02 | $25.02 | $24.18 | $0.845 | 42,987,832.0 | +0.00% |
| 2025-01 | $24.88 | $23.38 | $1.50 | 41,891,317.0 | +4.01% |
Schwab Fundamental U S Large Company Etf Storia dei prezzi delle azioni (FNDX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $25.14 | $23.38 | $1.76 | 38,976,853.0 | -5.85% |
| 2024-11 | $25.17 | $23.55 | $1.62 | 28,201,701.0 | +6.31% |
| 2024-10 | $24.33 | $23.59 | $0.7433 | 25,434,055.0 | -1.25% |
| 2024-09 | $23.97 | $22.52 | $1.45 | 20,763,981.0 | +1.30% |
| 2024-08 | $23.64 | $21.64 | $2.00 | 31,699,788.0 | +1.99% |
| 2024-07 | $23.35 | $22.23 | $1.13 | 28,951,614.0 | +3.70% |
| 2024-06 | $22.62 | $22.01 | $0.6133 | 22,458,648.0 | +0.18% |
| 2024-05 | $22.53 | $21.35 | $1.17 | 26,038,122.0 | +3.98% |
| 2024-04 | $22.47 | $21.25 | $1.22 | 29,116,803.0 | -4.59% |
| 2024-03 | $22.51 | $21.47 | $1.03 | 28,724,244.0 | +4.40% |
| 2024-02 | $21.58 | $20.72 | $0.8525 | 32,594,478.0 | +3.61% |
| 2024-01 | $21.09 | $20.21 | $0.88 | 38,461,383.0 | +0.58% |
Schwab Fundamental U S Large Company Etf Storia dei prezzi delle azioni (FNDX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $20.73 | $19.54 | $1.19 | 27,780,768.0 | +5.02% |
| 2023-11 | $19.68 | $18.17 | $1.51 | 26,413,332.0 | +8.14% |
| 2023-10 | $18.96 | $17.77 | $1.19 | 35,377,842.0 | -2.55% |
| 2023-09 | $19.61 | $18.49 | $1.11 | 21,340,989.0 | -4.08% |
| 2023-08 | $19.92 | $18.90 | $1.02 | 25,700,643.0 | -2.39% |
| 2023-07 | $19.99 | $18.89 | $1.10 | 21,823,890.0 | +3.84% |
| 2023-06 | $19.28 | $18.03 | $1.25 | 23,986,005.0 | +6.22% |
| 2023-05 | $18.64 | $17.87 | $0.776 | 24,164,370.0 | -2.69% |
| 2023-04 | $18.64 | $18.02 | $0.6233 | 19,667,259.0 | +1.42% |
| 2023-03 | $18.72 | $17.30 | $1.42 | 39,316,740.0 | +0.11% |
| 2023-02 | $19.23 | $18.20 | $1.03 | 19,518,540.0 | -3.19% |
| 2023-01 | $18.89 | $17.67 | $1.22 | 21,012,699.0 | +6.04% |
1.38%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):