Schwab Fundamental U.S. L... (FNDX)
AMEX: FNDX
· Real-Time Price · USD
25.72
0.43 (1.70%)
At close: Aug 22, 2025, 3:59 PM
25.87
0.58%
After-hours: Aug 22, 2025, 07:28 PM EDT
FNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.40 | 25.77 | 25.40 | 25.72 | 25.72 | 1.70% | 6,088,656 |
| Aug 21, 2025 | 25.28 | 25.34 | 25.18 | 25.29 | 25.29 | -0.20% | 4,293,020 |
| Aug 20, 2025 | 25.37 | 25.42 | 25.26 | 25.34 | 25.34 | -0.16% | 5,578,503 |
| Aug 19, 2025 | 25.33 | 25.50 | 25.31 | 25.38 | 25.38 | 0.24% | 4,568,300 |
| Aug 18, 2025 | 25.33 | 25.36 | 25.29 | 25.32 | 25.32 | -0.04% | 3,768,800 |
| Aug 15, 2025 | 25.46 | 25.46 | 25.33 | 25.33 | 25.33 | -0.20% | 5,697,256 |
| Aug 14, 2025 | 25.28 | 25.40 | 25.22 | 25.38 | 25.38 | -0.08% | 5,450,223 |
| Aug 13, 2025 | 25.23 | 25.42 | 25.20 | 25.40 | 25.40 | 0.95% | 5,714,102 |
| Aug 12, 2025 | 24.94 | 25.17 | 24.93 | 25.16 | 25.16 | 1.33% | 4,051,331 |
| Aug 11, 2025 | 24.93 | 24.99 | 24.80 | 24.83 | 24.83 | -0.28% | 3,740,429 |
| Aug 8, 2025 | 24.77 | 24.92 | 24.75 | 24.90 | 24.90 | 0.85% | 4,263,400 |
| Aug 7, 2025 | 24.83 | 24.88 | 24.62 | 24.69 | 24.69 | 0.04% | 3,892,217 |
| Aug 6, 2025 | 24.69 | 24.76 | 24.60 | 24.68 | 24.68 | 0.24% | 4,744,300 |
| Aug 5, 2025 | 24.66 | 24.72 | 24.53 | 24.62 | 24.62 | -0.08% | 4,227,229 |
| Aug 4, 2025 | 24.49 | 24.64 | 24.49 | 24.64 | 24.64 | 1.07% | 4,188,300 |
| Aug 1, 2025 | 24.55 | 24.56 | 24.27 | 24.38 | 24.38 | -1.34% | 5,253,219 |
| Jul 31, 2025 | 24.89 | 24.98 | 24.66 | 24.71 | 24.71 | -0.68% | 6,009,260 |
| Jul 30, 2025 | 25.03 | 25.04 | 24.75 | 24.88 | 24.88 | -0.48% | 2,923,742 |
| Jul 29, 2025 | 25.06 | 25.11 | 24.96 | 25.00 | 25.00 | -0.24% | 3,180,500 |
| Jul 28, 2025 | 25.15 | 25.15 | 25.01 | 25.06 | 25.06 | -0.36% | 2,945,760 |