Get the Stockscreener App
23.88
1.10%
0.26
After Hours:
23.88
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), show that the latest closing stock price as of November 05, 2024, is $23.88.
- Schwab Fundamental U S Large Company Etf all-time high stock price is $71.90, occurred on September 27, 2024.
- The lowest Schwab Fundamental U S Large Company Etf stock price recorded was $17.77 on October 27, 2023. Since then, Schwab Fundamental U S Large Company Etf's stock price has risen over 34.36% to $23.88 now.
- The 52-week high stock price for FNDX is $24.33, representing a 1.88% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for FNDX is $18.60, indicating a -22.10% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Schwab Fundamental U S Large Company Etf (FNDX) stock in the beginning of 2023 was $59.06. The stock closed the year at $53.44, a loss of over -9.52% for the year.
The table below shows more information about FNDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $23.88 | $23.62 | $0.26 | 807,512.0 | +1.10% |
| Nov 04, 2024 | $23.73 | $23.55 | $0.19 | 1,184,990.0 | -0.17% |
| Nov 01, 2024 | $23.86 | $23.64 | $0.21 | 1,400,023.0 | +0.17% |
| Oct 31, 2024 | $23.85 | $23.62 | $0.2299 | 862,973.0 | -1.05% |
| Oct 30, 2024 | $24.02 | $23.86 | $0.1575 | 996,590.0 | -0.04% |
| Oct 29, 2024 | $23.96 | $23.83 | $0.1307 | 887,756.0 | -0.42% |
| Oct 28, 2024 | $24.01 | $23.91 | $0.10 | 1,001,645.0 | +0.59% |
| Oct 25, 2024 | $24.08 | $23.80 | $0.2799 | 1,150,914.0 | -0.38% |
| Oct 24, 2024 | $23.98 | $23.84 | $0.1402 | 1,010,625.0 | -0.08% |
| Oct 23, 2024 | $24.06 | $23.81 | $0.2493 | 1,334,640.0 | -0.50% |
| Oct 22, 2024 | $24.10 | $23.95 | $0.1464 | 878,856.0 | -0.12% |
| Oct 21, 2024 | $24.30 | $24.04 | $0.26 | 1,199,279.0 | -0.78% |
| Oct 18, 2024 | $24.32 | $24.20 | $0.115 | 1,468,910.0 | +0.21% |
| Oct 17, 2024 | $24.33 | $24.22 | $0.1145 | 978,385.0 | -0.16% |
| Oct 16, 2024 | $24.30 | $24.15 | $0.1491 | 1,417,572.0 | +0.66% |
| Oct 15, 2024 | $24.32 | $24.10 | $0.2166 | 1,648,874.0 | -0.50% |
| Oct 14, 2024 | $24.25 | $24.06 | $0.195 | 1,004,186.0 | +0.75% |
| Oct 11, 2024 | $24.10 | $23.90 | $0.20 | 865,634.0 | +0.92% |
| Oct 10, 2024 | $23.91 | $23.80 | $0.11 | 1,146,327.0 | -0.33% |
| Oct 09, 2024 | $23.94 | $23.71 | $0.23 | 1,109,193.0 | +0.73% |
| Oct 08, 2024 | $23.77 | $23.64 | $0.1267 | 1,251,810.0 | +0.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.88 | $23.55 | $0.335 | 4,200,037.0 | +1.10% |
| 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 | $1.17 | 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% |
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.73 | $19.54 | $1.19 | 27,780,768.0 | +5.02% |
| Nov, 2023 | $19.68 | $18.17 | $1.51 | 26,413,332.0 | +8.14% |
| Oct, 2023 | $18.96 | $17.77 | $1.19 | 35,377,842.0 | -2.55% |
| Sep, 2023 | $19.61 | $18.49 | $1.11 | 21,340,989.0 | -4.08% |
| Aug, 2023 | $19.92 | $18.90 | $1.02 | 25,700,643.0 | -2.39% |
| Jul, 2023 | $19.99 | $18.89 | $1.10 | 21,823,890.0 | +3.84% |
| Jun, 2023 | $19.28 | $18.03 | $1.25 | 23,986,005.0 | +6.22% |
| May, 2023 | $18.64 | $17.87 | $0.776 | 24,164,370.0 | -2.69% |
| Apr, 2023 | $18.64 | $18.02 | $0.6233 | 19,667,259.0 | +1.42% |
| Mar, 2023 | $18.72 | $17.30 | $1.42 | 39,316,740.0 | +0.11% |
| Feb, 2023 | $19.23 | $18.20 | $1.03 | 19,518,540.0 | -3.19% |
| Jan, 2023 | $18.89 | $17.67 | $1.22 | 21,012,699.0 | +6.04% |
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.93 | $17.41 | $1.53 | 28,954,125.0 | -5.58% |
| Nov, 2022 | $18.87 | $17.17 | $1.70 | 27,626,229.0 | +6.09% |
| Oct, 2022 | $17.88 | $15.83 | $2.04 | 32,246,685.0 | +11.70% |
| Sep, 2022 | $18.36 | $15.92 | $2.44 | 54,550,002.0 | -9.97% |
| Aug, 2022 | $19.00 | $17.68 | $1.33 | 31,176,912.0 | -2.73% |
| Jul, 2022 | $18.20 | $16.57 | $1.63 | 36,199,113.0 | +7.15% |
| Jun, 2022 | $19.02 | $16.50 | $2.52 | 87,230,511.0 | -9.93% |
| May, 2022 | $19.22 | $17.42 | $1.80 | 44,895,483.0 | +2.37% |
| Apr, 2022 | $19.93 | $18.35 | $1.57 | 153,739,482.0 | -5.64% |
| Mar, 2022 | $19.90 | $18.47 | $1.43 | 38,122,902.0 | +2.70% |
| Feb, 2022 | $19.80 | $18.10 | $1.71 | 44,532,321.0 | -1.42% |
| Jan, 2022 | $20.10 | $18.27 | $1.83 | 93,705,879.0 | -1.42% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):