Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Schwab Fundamental U.S. Large Company ETF (FNDX)

23.61
0.00
(0.00%)
At close: April 1 at 4:00:00 PM EDT
23.45
-0.16
(-0.68%)
Pre-Market: 8:44:36 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202523.5223.6923.3723.6123.614,295,900
Mar 31, 202523.2223.7023.2023.6123.613,545,800
Mar 28, 202523.7323.7623.3523.3823.383,609,400
Mar 27, 202523.7823.8923.6823.7623.763,096,100
Mar 26, 2025 0.11 Dividend
Mar 26, 202523.9024.0123.7623.8323.831,668,400
Mar 25, 202524.0224.0523.9023.9723.861,600,700
Mar 24, 202523.8624.0223.8523.9923.881,831,400
Mar 21, 202523.5623.6923.4623.6623.562,353,300
Mar 20, 202523.6323.8923.6223.7323.633,804,000
Mar 19, 202523.6223.9123.6023.7823.672,295,100
Mar 18, 202523.7023.7023.5023.6023.502,449,600
Mar 17, 202523.4223.8023.4223.7323.632,061,400
Mar 14, 202523.1723.4923.1423.4523.352,768,700
Mar 13, 202523.2423.3422.9623.0322.932,657,500
Mar 12, 202523.4223.4423.0723.2323.133,750,700
Mar 11, 202523.5523.5623.1623.3023.204,588,800
Mar 10, 202523.7923.9023.4123.6123.512,756,000
Mar 7, 202523.7824.1023.7124.0323.923,208,200
Mar 6, 202523.8724.0323.7123.8523.744,523,900
Mar 5, 202523.8424.1423.7024.0523.944,815,400
Mar 4, 202524.1424.2023.7923.8723.765,531,200
Mar 3, 202524.7124.8024.1724.3124.204,465,100
Feb 28, 202524.3524.6624.2424.6324.523,158,400
Feb 27, 202524.5024.6224.3024.3024.192,366,200
Feb 26, 202524.5824.6524.3824.4424.332,317,400
Feb 25, 202524.5724.6624.4024.5424.432,260,500
Feb 24, 202524.6024.6724.5024.5524.443,152,700
Feb 21, 202524.8624.9124.5324.5524.442,554,900
Feb 20, 202524.9424.9524.7624.9124.801,798,100
Feb 19, 202524.8925.0324.8725.0124.901,603,700
Feb 18, 202524.8224.9624.7924.9624.852,600,500
Feb 14, 202524.8524.9224.7924.8124.701,684,800
Feb 13, 202524.6524.8224.5924.8124.702,139,500
Feb 12, 202524.4724.6224.4424.5624.452,141,400
Feb 11, 202524.4924.6724.4824.6524.541,860,800
Feb 10, 202524.5824.5824.4724.5724.461,687,800
Feb 7, 202524.7224.7224.4524.4524.342,150,200
Feb 6, 202524.7624.7624.5424.6824.572,326,200
Feb 5, 202524.5924.6924.4724.6924.581,681,000
Feb 4, 202524.4524.6424.4424.6124.502,239,700
Feb 3, 202524.2624.5824.1824.4924.383,278,000
Jan 31, 202524.8424.8824.5924.6324.523,077,800
Jan 30, 202524.7524.8724.6624.8024.691,797,100
Jan 29, 202524.6924.7924.5924.6624.552,188,800
Jan 28, 202524.7324.7624.6224.6624.551,615,300
Jan 27, 202524.5124.7524.5024.7424.632,114,400
Jan 24, 202524.6624.7524.6424.6824.571,639,100
Jan 23, 202524.5724.7024.5524.7024.591,857,500
Jan 22, 202524.6124.6124.5224.5324.422,391,400
Jan 21, 202524.4724.5924.4724.5924.483,229,800
Jan 17, 202524.3624.4224.2924.3724.261,794,000
Jan 16, 202524.1424.2224.0624.1724.061,902,000
Jan 15, 202524.1224.2124.0624.1424.032,103,200
Jan 14, 202523.7423.8123.6023.7823.671,979,500
Jan 13, 202523.4023.6623.3823.6523.552,518,300
Jan 10, 202523.6923.6923.4323.4823.382,281,600
Jan 8, 202523.7423.8023.6023.7923.681,977,200
Jan 7, 202523.9324.0123.7123.7823.671,737,600
Jan 6, 202523.9224.0923.8323.8723.762,126,600
Jan 3, 202523.7323.8423.5923.8123.701,457,700
Jan 2, 202523.8023.8623.4923.6123.512,120,000
Dec 31, 202423.6823.7823.5923.6823.582,439,800
Dec 30, 202423.6923.7523.4923.6423.542,216,000
Dec 27, 202423.9524.0423.7623.8923.781,800,100
Dec 26, 202423.9324.0923.9324.0723.961,269,200
Dec 24, 202423.8424.0323.7924.0123.90919,000
Dec 23, 202423.6823.8423.5923.8123.702,027,500
Dec 20, 202423.3923.9123.3823.7323.632,362,700
Dec 19, 202423.6923.7923.4723.4923.393,640,800
Dec 18, 202424.2124.2723.5223.5423.443,416,200
Dec 17, 202424.2524.2924.1524.2124.102,138,100
Dec 16, 202424.4424.4824.3324.3524.242,363,800
Dec 13, 202424.4924.4924.3724.4224.312,070,900
Dec 12, 202424.5824.5824.4524.4524.341,986,200
Dec 11, 2024 0.12 Dividend
Dec 11, 202424.6024.6224.5524.5624.451,983,800
Dec 10, 202424.7524.7524.6124.6524.431,688,700
Dec 9, 202424.9224.9324.7224.7424.521,710,100
Dec 6, 202424.9224.9424.8224.8724.641,369,600
Dec 5, 202424.9624.9824.8624.8824.651,572,900
Dec 4, 202424.9924.9924.8324.9324.701,260,500
Dec 3, 202425.1125.1124.9524.9624.731,457,400
Dec 2, 202425.1425.1424.9825.0624.831,736,200
Nov 29, 202425.0725.1725.0625.1124.88680,400
Nov 27, 202425.1025.1625.0025.0224.791,083,600
Nov 26, 202425.0225.0724.9225.0424.811,381,400
Nov 25, 202424.9825.1324.9725.0424.812,302,600
Nov 22, 202424.6624.8624.6624.8324.601,386,100
Nov 21, 202424.4924.7024.3724.6424.421,342,100
Nov 20, 202424.4224.4324.2524.4224.201,798,200
Nov 19, 202424.3024.4524.2324.3924.171,701,500
Nov 18, 202424.4124.5224.3724.4724.251,359,500
Nov 15, 202424.4524.4924.3024.3524.131,323,800
Nov 14, 202424.6824.7124.5024.5224.301,354,800
Nov 13, 202424.6724.7424.5924.6724.451,378,100
Nov 12, 202424.8024.8024.5624.6324.411,273,600
Nov 11, 202424.8124.8924.7924.8224.591,283,100
Nov 8, 202424.6524.7724.6224.7124.491,125,500
Nov 7, 202424.6424.6924.5824.6224.401,362,200
Nov 6, 202424.5124.6624.3824.6224.402,690,800
Nov 5, 202423.6223.8823.6223.8823.66807,500
Nov 4, 202423.6723.7423.5523.6223.411,185,000
Nov 1, 202423.7323.8623.6523.6623.451,400,000
Oct 31, 202423.8123.8523.6223.6223.41863,000
Oct 30, 202423.8924.0223.8623.8723.65996,600
Oct 29, 202423.9023.9623.8323.8823.66887,800
Oct 28, 202423.9224.0123.9123.9823.761,001,700
Oct 25, 202424.0524.0823.8023.8423.621,151,300
Oct 24, 202423.9823.9823.8423.9323.711,010,600
Oct 23, 202424.0024.0623.8123.9523.731,334,800
Oct 22, 202424.0124.1023.9524.0723.85879,000
Oct 21, 202424.2824.3024.0424.1023.881,199,300
Oct 18, 202424.2624.3224.2024.2924.071,468,900
Oct 17, 202424.3324.3324.2224.2424.02978,400
Oct 16, 202424.1624.3024.1524.2824.061,417,700
Oct 15, 202424.2024.3224.1024.1223.901,649,200
Oct 14, 202424.1024.2624.0624.2424.021,004,200
Oct 11, 2024 3:1 Stock Splits
Oct 11, 202423.9024.1023.9024.0623.84865,700
Oct 10, 202423.9023.9123.8023.8423.621,146,900
Oct 9, 202423.7123.9423.7123.9223.701,108,800
Oct 8, 202423.7223.7723.6423.7523.531,254,900
Oct 7, 202423.8423.8423.6223.6923.481,074,300
Oct 4, 202423.8623.9023.7223.9023.68921,300
Oct 3, 202423.6923.7223.5923.6923.481,131,600
Oct 2, 202423.7923.8323.7023.7623.55962,700
Oct 1, 202423.8823.8823.6823.7923.581,131,000
Sep 30, 202423.8523.9423.7123.9223.701,631,400
Sep 27, 202423.8323.9723.8223.8423.631,075,800
Sep 26, 202423.7423.7923.7223.7723.55930,000
Sep 25, 2024 0.31 Dividend
Sep 25, 202423.7423.7523.5923.6123.40864,300
Sep 24, 202423.8923.9023.8123.8523.33959,100
Sep 23, 202423.8223.8723.7823.8423.32978,900
Sep 20, 202423.7523.8023.6523.7823.26970,500
Sep 19, 202423.8323.8923.6923.8223.31859,200
Sep 18, 202423.5523.7823.4823.5022.99985,200
Sep 17, 202423.5323.6323.4423.5323.021,005,900
Sep 16, 202423.3723.4923.3523.4922.98873,300
Sep 13, 202423.2223.3723.2223.3322.82967,500
Sep 12, 202423.0123.1622.9123.1422.63948,300
Sep 11, 202422.9223.0022.5222.9722.471,036,500
Sep 10, 202423.0523.0522.7722.9522.451,185,300
Sep 9, 202422.9323.0822.8922.9822.481,003,200
Sep 6, 202423.1223.2022.7722.8022.311,125,000
Sep 5, 202423.2823.2823.0123.0922.591,115,700
Sep 4, 202423.2523.3623.1723.2322.731,191,000
Sep 3, 202423.4923.5323.1923.2722.771,064,400
Aug 30, 202423.4623.6423.3723.6123.10837,900
Aug 29, 202423.4423.5523.3123.4122.901,114,800
Aug 28, 202423.3623.4323.2223.3222.821,011,000
Aug 27, 202423.3823.4223.3423.3822.871,057,200
Aug 26, 202423.4523.5123.3823.4222.912,091,600
Aug 23, 202423.2423.4223.2323.4122.901,149,600
Aug 22, 202423.2523.2823.0823.1222.611,008,000
Aug 21, 202423.1923.2523.1223.2122.71844,800
Aug 20, 202423.1823.1823.0823.1122.61892,800
Aug 19, 202423.0423.1923.0423.1922.681,440,900
Aug 16, 202422.8923.0522.8923.0322.531,140,300
Aug 15, 202422.9022.9822.8322.9522.452,586,000
Aug 14, 202422.5522.6922.5322.6422.151,097,400
Aug 13, 202422.3722.5622.3422.5522.06946,500
Aug 12, 202422.4122.4322.2422.2921.80877,200
Aug 9, 202422.3122.4422.2022.3921.901,449,300
Aug 8, 202422.0922.3422.0822.3321.851,512,900
Aug 7, 202422.2822.4221.9321.9621.481,569,300
Aug 6, 202421.8822.2721.8222.0021.523,492,900
Aug 5, 202421.6822.0021.6421.7921.313,033,300
Aug 2, 202422.6122.6422.2322.3921.901,392,300
Aug 1, 202423.2423.2822.7722.8922.401,161,600
Jul 31, 202423.1823.3323.1023.1522.652,108,700
Jul 30, 202423.0023.1022.9323.0622.561,058,700
Jul 29, 202423.0023.0022.8722.9522.451,115,100
Jul 26, 202422.7923.0222.7722.9522.451,134,900
Jul 25, 202422.6322.9322.6222.6322.141,221,600
Jul 24, 202422.8022.8422.6122.6422.151,220,400
Jul 23, 202422.9322.9622.8722.8822.381,595,700
Jul 22, 202422.9322.9722.7922.9622.461,568,700
Jul 19, 202423.0123.0122.8322.8622.36902,700
Jul 18, 202423.2323.3522.9723.0222.521,336,800
Jul 17, 202423.1323.3123.1323.2422.731,119,000
Jul 16, 202423.0523.2923.0323.2922.782,642,700
Jul 15, 202422.9423.0722.9322.9822.481,268,700
Jul 12, 202422.7923.0022.7822.8922.391,097,400
Jul 11, 202422.6922.8022.6922.7422.251,285,200
Jul 10, 202422.4822.6722.4722.6522.16932,400
Jul 9, 202422.4522.5622.4222.4521.961,182,300
Jul 8, 202422.4722.5322.4022.4621.971,098,600
Jul 5, 202422.4022.4422.3122.4221.941,295,100
Jul 3, 202422.3922.4422.3622.3821.901,160,700
Jul 2, 202422.2522.3922.2422.3821.901,082,700
Jul 1, 202422.3822.4222.2322.2721.791,537,500
Jun 28, 202422.3322.4522.2422.3321.841,545,300
Jun 27, 202422.2822.2922.1922.2921.811,935,600
Jun 26, 2024 0.32 Dividend
Jun 26, 202422.2722.3122.2122.2921.811,547,700
Jun 25, 202422.5322.5322.3522.4121.621,672,200
Jun 24, 202422.4422.6222.4422.5221.721,404,900
Jun 21, 202422.4122.4222.3122.3821.581,125,900
Jun 20, 202422.3622.4422.3322.4021.601,369,200
Jun 18, 202422.3322.4222.3222.3721.57922,500
Jun 17, 202422.1122.3322.0722.3121.511,259,100
Jun 14, 202422.1222.1622.0122.1521.361,207,500
Jun 13, 202422.2722.2722.1122.2221.43843,900
Jun 12, 202422.4122.4322.2322.2721.481,020,900
Jun 11, 202422.1522.1922.0322.1921.40676,200
Jun 10, 202422.1622.2422.1022.2421.45894,600
Jun 7, 202422.1822.3122.1422.1921.40935,700
Jun 6, 202422.2222.2922.1622.2221.431,082,700
Jun 5, 202422.1822.2522.0722.2521.461,021,500
Jun 4, 202422.1022.1522.0122.1021.31921,000
Jun 3, 202422.3022.3022.0122.1821.391,200,600
May 31, 202421.9822.2921.9322.2921.491,152,000
May 30, 202421.8721.9821.8621.9521.17901,200
May 29, 202421.9221.9321.8721.8821.101,086,900
May 28, 202422.2122.2122.0222.0921.311,256,700
May 24, 202422.1722.2422.1322.2021.41884,400
May 23, 202422.3822.3822.0322.0721.281,042,200
May 22, 202422.4022.4322.2822.3521.56884,700
May 21, 202422.4022.4522.3822.4521.651,128,300
May 20, 202422.4922.5322.4022.4121.611,171,800
May 17, 202422.4522.4922.4122.4921.69998,700
May 16, 202422.4722.5222.4222.4221.621,000,800
May 15, 202422.3722.4722.3422.4621.661,196,700
May 14, 202422.2322.2922.1922.2821.49849,000
May 13, 202422.2622.2922.1722.1921.401,143,600
May 10, 202422.2022.2322.1522.1821.40888,300
May 9, 202421.9822.1521.9622.1521.36975,900
May 8, 202421.8521.9921.8521.9521.17940,200
May 7, 202421.9522.0021.9221.9421.162,237,100
May 6, 202421.8221.8921.8021.8821.111,667,700
May 3, 202421.7621.7721.6321.7220.951,223,400
May 2, 202421.5221.5821.3521.5320.771,444,800
May 1, 202421.4021.6521.3621.3620.601,973,400
Apr 30, 202421.7021.7021.4321.4320.671,197,000
Apr 29, 202421.7521.8021.6721.7720.99981,000
Apr 26, 202421.6421.7521.6221.6820.91982,800
Apr 25, 202421.5521.6721.4321.6220.861,156,500
Apr 24, 202421.7421.7821.6421.7620.981,000,800
Apr 23, 202421.6321.7921.6021.7620.991,188,900
Apr 22, 202421.5021.6821.4121.5820.811,378,200
Apr 19, 202421.3421.4521.3321.3920.63940,200
Apr 18, 202421.3621.4821.2721.3120.552,672,700
Apr 17, 202421.4321.4821.2521.2920.532,133,600
Apr 16, 202421.4921.4921.3021.3520.591,734,900
Apr 15, 202421.8221.8621.4121.4820.721,482,300
Apr 12, 202421.8521.8921.5821.6520.881,164,900
Apr 11, 202421.9922.0321.7821.9621.181,360,800
Apr 10, 202421.9722.0421.8321.9121.131,355,100
Apr 9, 202422.2422.2822.0422.2121.42971,100
Apr 8, 202422.2022.2522.1722.1921.401,083,300
Apr 5, 202422.0522.2422.0322.1721.381,330,500
Apr 4, 202422.3922.4221.9922.0321.251,194,900
Apr 3, 202422.2022.2922.1922.2621.471,067,400
Apr 2, 202422.2522.2622.1622.2321.441,421,700

Related Tickers