Get the Stockscreener App
24.68
0.04%
-0.01
After Hours:
24.68
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History
The historical daily chart and data for Schwab Fundamental U S Large Company Etf stock (FNDX), show that the latest closing stock price as of February 06, 2025, is $24.68.
- Schwab Fundamental U S Large Company Etf all-time high stock price is $71.90, occurred on September 27, 2024.
- The lowest Schwab Fundamental U S Large Company Etf stock price recorded was $17.77 on October 27, 2023. Since then, Schwab Fundamental U S Large Company Etf's stock price has risen over 38.86% to $24.68 now.
- The 52-week high stock price for FNDX is $25.17, representing a 1.99% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for FNDX is $20.78, indicating a -15.80% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Schwab Fundamental U S Large Company Etf (FNDX) stock in the beginning of 2024 was $59.06. The stock closed the year at $53.44, a loss of over -9.52% for the year.
The table below shows more information about FNDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $24.76 | $24.54 | $0.2173 | 2,327,701.0 | -0.04% |
| Feb 05, 2025 | $24.69 | $24.47 | $0.22 | 1,680,996.0 | +0.33% |
| Feb 04, 2025 | $24.64 | $24.43 | $0.2021 | 2,239,692.0 | +0.49% |
| Feb 03, 2025 | $24.57 | $24.18 | $0.395 | 3,276,677.0 | -0.57% |
| Jan 31, 2025 | $24.88 | $24.59 | $0.2931 | 3,076,138.0 | -0.69% |
| Jan 30, 2025 | $24.87 | $24.66 | $0.215 | 1,797,078.0 | +0.57% |
| Jan 29, 2025 | $24.79 | $24.59 | $0.1947 | 2,187,237.0 | +0.00% |
| Jan 28, 2025 | $24.76 | $24.62 | $0.1386 | 1,615,336.0 | -0.32% |
| Jan 27, 2025 | $24.75 | $24.50 | $0.245 | 2,114,371.0 | +0.24% |
| Jan 24, 2025 | $24.75 | $24.64 | $0.106 | 1,639,107.0 | -0.08% |
| Jan 23, 2025 | $24.70 | $24.55 | $0.155 | 1,857,530.0 | +0.69% |
| Jan 22, 2025 | $24.61 | $24.52 | $0.09 | 2,390,862.0 | -0.24% |
| Jan 21, 2025 | $24.59 | $24.47 | $0.12 | 3,227,286.0 | +0.90% |
| Jan 17, 2025 | $24.42 | $24.29 | $0.1298 | 1,793,552.0 | +0.83% |
| Jan 16, 2025 | $24.22 | $24.06 | $0.1599 | 1,901,071.0 | +0.12% |
| Jan 15, 2025 | $24.20 | $24.06 | $0.145 | 2,103,142.0 | +1.51% |
| Jan 14, 2025 | $23.81 | $23.60 | $0.21 | 1,978,672.0 | +0.55% |
| Jan 13, 2025 | $23.66 | $23.38 | $0.28 | 2,518,255.0 | +0.72% |
| Jan 10, 2025 | $23.69 | $23.43 | $0.26 | 2,281,495.0 | -1.30% |
| Jan 08, 2025 | $23.80 | $23.60 | $0.1976 | 1,977,251.0 | +0.04% |
Schwab Fundamental U S Large Company Etf Stock (FNDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Fundamental U S Large Company Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Fundamental U S Large Company Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $24.76 | $24.18 | $0.58 | 11,852,767.0 | +0.20% |
| Jan, 2025 | $24.88 | $23.38 | $1.50 | 41,891,317.0 | +4.01% |
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.14 | $23.38 | $1.76 | 38,976,853.0 | -5.85% |
| Nov, 2024 | $25.17 | $23.55 | $1.62 | 28,201,701.0 | +6.31% |
| Oct, 2024 | $24.33 | $23.59 | $0.7433 | 25,434,055.0 | -1.25% |
| Sep, 2024 | $23.97 | $22.52 | $1.45 | 20,763,981.0 | +1.30% |
| Aug, 2024 | $23.64 | $21.64 | $2.00 | 31,699,788.0 | +1.99% |
| Jul, 2024 | $23.35 | $22.23 | $1.13 | 28,951,614.0 | +3.70% |
| Jun, 2024 | $22.62 | $22.01 | $0.6133 | 22,458,648.0 | +0.18% |
| May, 2024 | $22.53 | $21.35 | $1.17 | 26,038,122.0 | +3.98% |
| Apr, 2024 | $22.47 | $21.25 | $1.22 | 29,116,803.0 | -4.59% |
| Mar, 2024 | $22.51 | $21.47 | $1.03 | 28,724,244.0 | +4.40% |
| Feb, 2024 | $21.58 | $20.72 | $0.8525 | 32,594,478.0 | +3.61% |
| Jan, 2024 | $21.09 | $20.21 | $0.88 | 38,461,383.0 | +0.58% |
Schwab Fundamental U S Large Company Etf Stock (FNDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.73 | $19.54 | $1.19 | 27,780,768.0 | +5.02% |
| Nov, 2023 | $19.68 | $18.17 | $1.51 | 26,413,332.0 | +8.14% |
| Oct, 2023 | $18.96 | $17.77 | $1.19 | 35,377,842.0 | -2.55% |
| Sep, 2023 | $19.61 | $18.49 | $1.11 | 21,340,989.0 | -4.08% |
| Aug, 2023 | $19.92 | $18.90 | $1.02 | 25,700,643.0 | -2.39% |
| Jul, 2023 | $19.99 | $18.89 | $1.10 | 21,823,890.0 | +3.84% |
| Jun, 2023 | $19.28 | $18.03 | $1.25 | 23,986,005.0 | +6.22% |
| May, 2023 | $18.64 | $17.87 | $0.776 | 24,164,370.0 | -2.69% |
| Apr, 2023 | $18.64 | $18.02 | $0.6233 | 19,667,259.0 | +1.42% |
| Mar, 2023 | $18.72 | $17.30 | $1.42 | 39,316,740.0 | +0.11% |
| Feb, 2023 | $19.23 | $18.20 | $1.03 | 19,518,540.0 | -3.19% |
| Jan, 2023 | $18.89 | $17.67 | $1.22 | 21,012,699.0 | +6.04% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):