Schwab Fundamental U.S. L... (FNDX)
AMEX: FNDX
· Real-Time Price · USD
25.86
0.02 (0.08%)
At close: Sep 10, 2025, 3:59 PM
25.86
0.02%
After-hours: Sep 10, 2025, 07:45 PM EDT
FNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.82 | 25.89 | 25.79 | 25.84 | 25.84 | 0.12% | 5,687,028 |
| Sep 8, 2025 | 25.85 | 25.85 | 25.69 | 25.81 | 25.81 | -0.15% | 5,986,700 |
| Sep 5, 2025 | 25.94 | 26.04 | 25.73 | 25.85 | 25.85 | -0.15% | 8,045,762 |
| Sep 4, 2025 | 25.71 | 25.90 | 25.67 | 25.89 | 25.89 | 0.86% | 3,897,195 |
| Sep 3, 2025 | 25.67 | 25.73 | 25.55 | 25.67 | 25.67 | 0.12% | 5,501,900 |
| Sep 2, 2025 | 25.54 | 25.64 | 25.43 | 25.64 | 25.64 | -0.47% | 6,130,900 |
| Aug 29, 2025 | 25.76 | 25.83 | 25.68 | 25.76 | 25.76 | -0.04% | 4,862,300 |
| Aug 28, 2025 | 25.79 | 25.80 | 25.66 | 25.77 | 25.77 | 0.08% | 2,987,835 |
| Aug 27, 2025 | 25.60 | 25.78 | 25.58 | 25.75 | 25.75 | 0.51% | 3,944,100 |
| Aug 26, 2025 | 25.57 | 25.65 | 25.53 | 25.62 | 25.62 | 0.08% | 2,947,908 |
| Aug 25, 2025 | 25.67 | 25.71 | 25.59 | 25.60 | 25.60 | -0.47% | 4,322,346 |
| Aug 22, 2025 | 25.40 | 25.77 | 25.40 | 25.72 | 25.72 | 1.70% | 6,088,986 |
| 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 |