Schwab Fundamental U.S. B... (FNDB)
AMEX: FNDB
· Real-Time Price · USD
25.73
0.03 (0.12%)
At close: Sep 30, 2025, 3:59 PM
25.74
0.04%
After-hours: Sep 30, 2025, 06:01 PM EDT
FNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.83 | 25.83 | 25.61 | 25.70 | n/a | -0.12% | 139,976 |
| Sep 26, 2025 | 25.61 | 25.75 | 25.61 | 25.73 | 25.73 | 0.82% | 74,228 |
| Sep 25, 2025 | 25.57 | 25.57 | 25.42 | 25.52 | 25.52 | -0.35% | 98,500 |
| Sep 24, 2025 | 25.66 | 25.72 | 25.60 | 25.61 | 25.61 | -0.62% | 48,600 |
| Sep 23, 2025 | 25.77 | 25.93 | 25.73 | 25.77 | 25.66 | 0.04% | 43,505 |
| Sep 22, 2025 | 25.71 | 25.79 | 25.65 | 25.76 | 25.65 | 0.12% | 98,000 |
| Sep 19, 2025 | 25.84 | 25.84 | 25.64 | 25.73 | 25.62 | -0.04% | 94,512 |
| Sep 18, 2025 | 25.71 | 25.81 | 25.68 | 25.74 | 25.63 | 0.51% | 113,300 |
| Sep 17, 2025 | 25.62 | 25.82 | 25.51 | 25.61 | 25.50 | 0.27% | 74,147 |
| Sep 16, 2025 | 25.56 | 25.60 | 25.48 | 25.54 | 25.43 | -0.08% | 88,905 |
| Sep 15, 2025 | 25.57 | 25.64 | 25.51 | 25.56 | 25.45 | 0.24% | 79,426 |
| Sep 12, 2025 | 25.62 | 25.62 | 25.49 | 25.50 | 25.39 | -0.43% | 72,418 |
| Sep 11, 2025 | 25.37 | 25.64 | 25.37 | 25.61 | 25.50 | 1.27% | 124,500 |
| Sep 10, 2025 | 25.36 | 25.38 | 25.21 | 25.29 | 25.18 | -0.04% | 99,238 |
| Sep 9, 2025 | 25.26 | 25.34 | 25.25 | 25.30 | 25.19 | 0.08% | 99,338 |
| Sep 8, 2025 | 25.38 | 25.38 | 25.16 | 25.28 | 25.17 | -0.12% | 806,900 |
| Sep 5, 2025 | 25.44 | 25.52 | 25.21 | 25.31 | 25.20 | -0.24% | 121,000 |
| Sep 4, 2025 | 25.21 | 25.37 | 25.14 | 25.37 | 25.26 | 1.00% | 336,923 |
| Sep 3, 2025 | 25.11 | 25.18 | 25.02 | 25.12 | 25.01 | 0.04% | 63,734 |
| Sep 2, 2025 | 25.00 | 25.11 | 24.92 | 25.11 | 25.00 | -0.48% | 96,102 |