loading

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 May 23, 2025, is $23.35.
  • 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 31.38% to $23.35 now.
  • The 52-week high stock price for FNDX is $25.17, representing a 7.79% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for FNDX is $20.41, indicating a -12.59% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Schwab Fundamental U S Large Company Etf (FNDX) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 23, 2025 $23.42 $23.18 $0.24 2,332,687.0 -0.43%
May 22, 2025 $23.59 $23.37 $0.2142 2,622,622.0 -0.26%
May 21, 2025 $23.84 $23.49 $0.35 3,806,294.0 -1.84%
May 20, 2025 $24.03 $23.86 $0.17 1,803,965.0 -0.25%
May 19, 2025 $24.04 $23.79 $0.245 2,097,770.0 +0.00%
May 16, 2025 $24.01 $23.78 $0.23 2,343,589.0 +0.80%
May 15, 2025 $23.83 $23.55 $0.28 3,666,416.0 +0.80%
May 14, 2025 $23.74 $23.58 $0.16 2,171,343.0 -0.46%
May 13, 2025 $23.84 $23.70 $0.14 2,945,234.0 -0.13%
May 12, 2025 $23.77 $23.59 $0.1761 2,469,603.0 +2.77%
May 09, 2025 $23.23 $23.07 $0.1596 1,778,933.0 +0.00%
May 08, 2025 $23.35 $23.04 $0.31 1,715,945.0 +0.70%
May 07, 2025 $23.05 $22.83 $0.22 2,023,754.0 +0.26%
May 06, 2025 $23.08 $22.84 $0.24 14,421,283.0 -0.61%
May 05, 2025 $23.16 $22.98 $0.19 1,431,274.0 -0.56%
May 02, 2025 $23.23 $23.01 $0.2199 1,952,618.0 +1.36%
May 01, 2025 $23.05 $22.83 $0.225 3,228,033.0 +0.22%
Apr 30, 2025 $22.89 $22.36 $0.525 2,821,740.0 +0.00%
Apr 29, 2025 $22.88 $22.58 $0.2949 2,251,467.0 +0.48%
Apr 28, 2025 $22.80 $22.50 $0.2912 2,026,423.0 +0.40%
Apr 25, 2025 $22.64 $22.43 $0.2087 1,902,345.0 -0.13%
Apr 24, 2025 $22.68 $22.25 $0.425 2,553,819.0 +1.52%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $24.04 $22.83 $1.21 55,144,050.0 +2.32%
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 $1.17 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%
exchange_traded_fund VTV
$169.04
price down icon 0.08%
exchange_traded_fund VUG
$404.39
price down icon 1.01%
exchange_traded_fund IJH
$59.59
price down icon 0.18%
exchange_traded_fund EFA
$88.04
price up icon 0.14%
exchange_traded_fund IWF
$390.60
price down icon 0.99%
exchange_traded_fund QQQ
$509.24
price down icon 0.93%
Cap:     |  Volume (24h):