Schwab Fundamental U S Large Company Etf (FNDX)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History

The historical daily chart and data for Schwab Fundamental U S Large Company Etf stock (FNDX), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $32.52.

Schwab Fundamental U S Large Company Etf all-time high stock price is $32.84, occurred on August 19, 2026.
The lowest Schwab Fundamental U S Large Company Etf stock price recorded was $8.4767 on August 24, 2015. Since then, Schwab Fundamental U S Large Company Etf's stock price has risen over 283.64% to $32.52 now.
The 52-week high stock price for FNDX is $32.84, representing a 1.00% increase from the current share price, occurred on August 19, 2026.
The 52-week low stock price for FNDX is $25.87, indicating a -20.46% decrease from the current share price, occurred on November 20, 2025.
The closing price of Schwab Fundamental U S Large Company Etf (FNDX) stock in the beginning of 2025 was $23.61. The stock closed the year at $27.21, a gain of over 15.25% for the year.

The table below shows more information about FNDX historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$32.78	$32.41	$0.3602	4,458,643.0	-0.18%
Oct 15, 2026	$32.60	$32.44	$0.16	4,762,814.0	+0.71%
Oct 14, 2026	$32.37	$32.20	$0.1651	3,555,639.0	-0.03%
Oct 13, 2026	$32.46	$32.26	$0.20	3,407,305.0	+0.22%
Oct 12, 2026	$32.31	$32.21	$0.0999	2,213,527.0	+0.40%
Oct 09, 2026	$32.20	$32.05	$0.15	3,662,845.0	+0.22%
Oct 08, 2026	$32.10	$31.84	$0.2587	4,124,856.0	+0.63%
Oct 07, 2026	$31.95	$31.80	$0.1489	3,425,607.0	-0.34%
Oct 06, 2026	$32.05	$31.91	$0.135	2,933,822.0	+0.47%
Oct 05, 2026	$31.93	$31.58	$0.3488	2,843,597.0	+0.47%
Oct 02, 2026	$31.77	$31.60	$0.1751	3,542,249.0	+0.44%
Oct 01, 2026	$31.60	$31.33	$0.2689	5,921,013.0	+0.29%
Sep 30, 2026	$31.75	$31.46	$0.2851	3,905,179.0	-0.54%
Sep 29, 2026	$31.70	$31.52	$0.175	3,780,078.0	-0.35%
Sep 28, 2026	$31.89	$31.72	$0.17	4,191,432.0	-0.75%
Sep 25, 2026	$32.03	$31.76	$0.2662	3,984,858.0	+0.44%
Sep 24, 2026	$31.94	$31.79	$0.15	3,554,263.0	-0.16%
Sep 23, 2026	$32.09	$31.87	$0.22	3,563,624.0	-0.93%
Sep 22, 2026	$32.33	$32.19	$0.14	3,045,903.0	-0.25%
Sep 21, 2026	$32.37	$32.16	$0.215	2,939,555.0	+0.56%
Sep 18, 2026	$32.26	$32.02	$0.235	3,026,888.0	-0.53%

Schwab Fundamental U S Large Company Etf Stock (FNDX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Fundamental U S Large Company Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Fundamental U S Large Company Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$32.78	$31.33	$1.45	44,851,917.0	+3.34%
Sep, 2026	$32.81	$31.46	$1.35	72,157,269.0	-2.81%
Aug, 2026	$32.84	$31.82	$1.03	47,182,548.0	+2.06%
Jul, 2026	$31.94	$31.02	$0.9199	55,984,022.0	+2.01%
Jun, 2026	$31.56	$30.39	$1.17	64,046,260.0	+0.35%
May, 2026	$31.11	$29.83	$1.28	102,021,769.0	+2.99%
Apr, 2026	$30.13	$27.69	$2.44	96,537,058.0	+8.04%
Mar, 2026	$29.07	$27.21	$1.86	172,246,137.0	-4.06%
Feb, 2026	$29.37	$28.27	$1.10	127,874,080.0	+2.29%
Jan, 2026	$28.52	$27.23	$1.29	105,044,918.0	+4.30%

Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$27.57	$26.99	$0.58	118,334,286.0	+0.62%
Nov, 2025	$27.27	$25.87	$1.40	148,571,885.0	+2.48%
Oct, 2025	$26.97	$25.66	$1.30	133,145,153.0	+1.06%
Sep, 2025	$26.52	$25.43	$1.08	103,384,516.0	+2.10%
Aug, 2025	$25.83	$24.27	$1.56	94,472,160.0	+4.25%
Jul, 2025	$25.22	$24.43	$0.7883	63,877,721.0	+0.69%
Jun, 2025	$24.59	$23.44	$1.15	53,077,370.0	+3.72%
May, 2025	$24.04	$22.83	$1.21	60,917,041.0	+3.68%
Apr, 2025	$24.66	$20.41	$4.24	102,600,341.0	-3.35%
Mar, 2025	$24.80	$22.96	$1.84	62,430,244.0	-4.14%
Feb, 2025	$25.02	$24.18	$0.845	42,987,832.0	+0.00%
Jan, 2025	$24.88	$23.38	$1.50	41,891,317.0	+4.01%

Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$25.14	$23.38	$1.76	38,976,853.0	-5.85%
Nov, 2024	$25.17	$23.55	$1.62	28,201,701.0	+6.31%
Oct, 2024	$24.33	$23.59	$0.7433	25,434,055.0	-1.25%
Sep, 2024	$23.97	$22.52	$1.45	20,763,981.0	+1.30%
Aug, 2024	$23.64	$21.64	$2.00	31,699,788.0	+1.99%
Jul, 2024	$23.35	$22.23	$1.13	28,951,614.0	+3.70%
Jun, 2024	$22.62	$22.01	$0.6133	22,458,648.0	+0.18%
May, 2024	$22.53	$21.35	$1.18	26,038,122.0	+3.98%
Apr, 2024	$22.47	$21.25	$1.22	29,116,803.0	-4.59%
Mar, 2024	$22.51	$21.47	$1.03	28,724,244.0	+4.40%
Feb, 2024	$21.58	$20.72	$0.8525	32,594,478.0	+3.61%
Jan, 2024	$21.09	$20.21	$0.88	38,461,383.0	+0.58%