Schwab Fundamental U.S. L... (FNDX)
AMEX: FNDX
· Real-Time Price · USD
26.53
0.10 (0.38%)
At close: Oct 03, 2025, 3:59 PM
26.60
0.26%
After-hours: Oct 03, 2025, 07:19 PM EDT
FNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.47 | 26.66 | 26.47 | 26.52 | 26.52 | 0.34% | 3,420,301 |
| Oct 2, 2025 | 26.41 | 26.46 | 26.31 | 26.43 | 26.43 | 0.04% | 4,198,200 |
| Oct 1, 2025 | 26.24 | 26.45 | 26.24 | 26.42 | 26.42 | 0.46% | 10,619,100 |
| Sep 30, 2025 | 26.22 | 26.33 | 26.13 | 26.30 | 26.30 | 0.08% | 4,841,820 |
| Sep 29, 2025 | 26.38 | 26.38 | 26.19 | 26.28 | 26.28 | -0.11% | 3,946,600 |
| Sep 26, 2025 | 26.17 | 26.33 | 26.17 | 26.31 | 26.31 | 0.77% | 5,340,818 |
| Sep 25, 2025 | 26.12 | 26.17 | 26.00 | 26.11 | 26.11 | -0.34% | 4,790,128 |
| Sep 24, 2025 | 26.27 | 26.31 | 26.18 | 26.20 | 26.20 | -0.53% | 4,335,100 |
| Sep 23, 2025 | 26.33 | 26.52 | 26.30 | 26.34 | 26.23 | 0.08% | 3,730,800 |
| Sep 22, 2025 | 26.24 | 26.36 | 26.22 | 26.32 | 26.21 | 0.15% | 3,137,387 |
| Sep 19, 2025 | 26.36 | 26.36 | 26.20 | 26.28 | 26.17 | -0.08% | 4,067,858 |
| Sep 18, 2025 | 26.28 | 26.38 | 26.22 | 26.30 | 26.19 | 0.54% | 4,169,103 |
| Sep 17, 2025 | 26.13 | 26.37 | 26.01 | 26.16 | 26.05 | 0.19% | 5,840,534 |
| Sep 16, 2025 | 26.16 | 26.18 | 26.04 | 26.11 | 26.00 | 0.00% | 4,211,000 |
| Sep 15, 2025 | 26.14 | 26.19 | 26.06 | 26.11 | 26.00 | 0.19% | 4,378,849 |
| Sep 12, 2025 | 26.13 | 26.17 | 26.05 | 26.06 | 25.95 | -0.38% | 4,822,428 |
| Sep 11, 2025 | 25.89 | 26.19 | 25.86 | 26.16 | 26.05 | 1.20% | 4,779,817 |
| Sep 10, 2025 | 25.88 | 25.94 | 25.75 | 25.85 | 25.74 | 0.04% | 5,868,969 |
| Sep 9, 2025 | 25.82 | 25.89 | 25.79 | 25.84 | 25.73 | 0.12% | 5,687,181 |
| Sep 8, 2025 | 25.85 | 25.85 | 25.69 | 25.81 | 25.70 | -0.15% | 5,986,700 |
Page 1 of 136