Schwab Fundamental US Broad Market ETF (FNDB)
55.71
-0.02 (-0.04%)
USD |
NYSEARCA |
Jan 27, 16:00
55.72
+0.01 (+0.02%)
After-Hours: 20:00
FNDB Price: 55.71 for Jan. 27, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 27, 2023 | 55.64 | 55.93 | 55.51 | 55.71 | 110226.0 |
| Jan 26, 2023 | 55.51 | 55.73 | 55.17 | 55.73 | 16375.00 |
| Jan 25, 2023 | 54.61 | 55.25 | 54.42 | 55.21 | 13456.00 |
| Jan 24, 2023 | 54.82 | 55.12 | 54.70 | 55.07 | 13037.00 |
| Jan 23, 2023 | 54.56 | 55.35 | 54.56 | 55.06 | 10199.00 |
| Jan 20, 2023 | 53.84 | 54.54 | 53.72 | 54.51 | 20806.00 |
| Jan 19, 2023 | 53.75 | 53.90 | 53.43 | 53.68 | 22701.00 |
| Jan 18, 2023 | 55.05 | 55.18 | 54.06 | 54.06 | 29082.00 |
| Jan 17, 2023 | 55.18 | 55.34 | 54.94 | 54.98 | 20087.00 |
| Jan 13, 2023 | 54.64 | 55.29 | 54.62 | 55.20 | 19688.00 |
| Jan 12, 2023 | 55.03 | 55.24 | 54.64 | 55.04 | 59116.00 |
| Jan 11, 2023 | 54.50 | 54.80 | 54.29 | 54.77 | 19419.00 |
| Jan 10, 2023 | 53.90 | 54.24 | 53.70 | 54.21 | 13885.00 |
| Jan 09, 2023 | 54.27 | 54.49 | 53.84 | 53.85 | 13805.00 |
| Jan 06, 2023 | 53.19 | 54.14 | 53.10 | 53.99 | 38531.00 |
| Jan 05, 2023 | 52.99 | 52.99 | 52.54 | 52.82 | 42270.00 |
| Jan 04, 2023 | 52.90 | 53.39 | 52.62 | 53.17 | 25366.00 |
| Jan 03, 2023 | 52.93 | 53.15 | 52.20 | 52.55 | 27826.00 |
| Dec 30, 2022 | 52.42 | 52.62 | 52.18 | 52.62 | 35544.00 |
| Dec 29, 2022 | 52.26 | 52.83 | 52.26 | 52.76 | 38327.00 |
| Dec 28, 2022 | 52.60 | 52.82 | 51.97 | 51.97 | 50019.00 |
| Dec 27, 2022 | 52.57 | 52.75 | 52.50 | 52.65 | 11740.00 |
| Dec 23, 2022 | 52.06 | 52.61 | 51.98 | 52.57 | 32556.00 |
| Dec 22, 2022 | 52.47 | 52.47 | 51.39 | 52.18 | 41810.00 |
| Dec 21, 2022 | 52.43 | 52.92 | 52.43 | 52.82 | 108150.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.60
Minimum
Mar 23 2020
59.23
Maximum
Jan 12 2022
44.60
Average
40.87
Median