Schwab Fundamental U.S. B... (FNDB)
AMEX: FNDB
· Real-Time Price · USD
25.30
0.02 (0.08%)
At close: Sep 09, 2025, 3:59 PM
25.30
0.02%
Pre-market: Sep 10, 2025, 09:02 AM EDT
FNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.26 | 25.34 | 25.25 | 25.30 | 25.30 | 0.08% | 99,338 |
| Sep 8, 2025 | 25.38 | 25.38 | 25.16 | 25.28 | 25.28 | -0.12% | 806,900 |
| Sep 5, 2025 | 25.44 | 25.52 | 25.21 | 25.31 | 25.31 | -0.24% | 121,000 |
| Sep 4, 2025 | 25.21 | 25.37 | 25.14 | 25.37 | 25.37 | 1.00% | 336,923 |
| Sep 3, 2025 | 25.11 | 25.18 | 25.02 | 25.12 | 25.12 | 0.04% | 63,734 |
| Sep 2, 2025 | 25.00 | 25.11 | 24.92 | 25.11 | 25.11 | -0.48% | 96,102 |
| Aug 29, 2025 | 25.26 | 25.28 | 25.15 | 25.23 | 25.23 | 0.04% | 65,600 |
| Aug 28, 2025 | 25.22 | 25.24 | 25.14 | 25.22 | 25.22 | -0.04% | 60,600 |
| Aug 27, 2025 | 25.10 | 25.25 | 25.10 | 25.23 | 25.23 | 0.52% | 128,700 |
| Aug 26, 2025 | 25.06 | 25.10 | 25.00 | 25.10 | 25.10 | 0.24% | 67,839 |
| Aug 25, 2025 | 25.18 | 25.18 | 25.04 | 25.04 | 25.04 | -0.60% | 232,100 |
| Aug 22, 2025 | 24.87 | 25.22 | 24.86 | 25.19 | 25.19 | 1.86% | 123,500 |
| Aug 21, 2025 | 24.69 | 24.77 | 24.63 | 24.73 | 24.73 | -0.16% | 38,204 |
| Aug 20, 2025 | 24.86 | 24.86 | 24.72 | 24.77 | 24.77 | -0.28% | 70,732 |
| Aug 19, 2025 | 24.80 | 24.94 | 24.77 | 24.84 | 24.84 | 0.28% | 74,700 |
| Aug 18, 2025 | 24.80 | 24.81 | 24.75 | 24.77 | 24.77 | 0.04% | 51,732 |
| Aug 15, 2025 | 24.90 | 24.90 | 24.76 | 24.76 | 24.76 | -0.24% | 74,200 |
| Aug 14, 2025 | 24.72 | 24.85 | 24.68 | 24.82 | 24.82 | -0.16% | 61,900 |
| Aug 13, 2025 | 24.66 | 24.88 | 24.66 | 24.86 | 24.86 | 0.97% | 90,237 |
| Aug 12, 2025 | 24.40 | 24.62 | 24.39 | 24.62 | 24.62 | 1.40% | 121,717 |