Schwab Fundamental US Broad Market ETF (FNDB)
55.12
-1.26 (-2.24%)
USD |
NYSEARCA |
Nov 30, 16:00
55.37
+0.25 (+0.45%)
After-Hours: 20:00
FNDB Price: 55.12 for Nov. 30, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 30, 2021 | 55.86 | 55.95 | 55.02 | 55.12 | 22381.00 |
| Nov 29, 2021 | 56.72 | 56.72 | 56.03 | 56.38 | 19191.00 |
| Nov 26, 2021 | 56.35 | 56.35 | 55.73 | 56.02 | 31668.00 |
| Nov 24, 2021 | 57.44 | 57.63 | 57.41 | 57.58 | 9071.00 |
| Nov 23, 2021 | 57.34 | 57.65 | 57.34 | 57.65 | 9700.00 |
| Nov 22, 2021 | 57.06 | 57.73 | 57.06 | 57.31 | 20727.00 |
| Nov 19, 2021 | 57.13 | 57.15 | 56.86 | 56.88 | 72837.00 |
| Nov 18, 2021 | 57.51 | 57.51 | 57.29 | 57.39 | 13235.00 |
| Nov 17, 2021 | 57.74 | 57.74 | 57.41 | 57.49 | 17755.00 |
| Nov 16, 2021 | 57.92 | 58.03 | 57.77 | 57.78 | 22207.00 |
| Nov 15, 2021 | 57.87 | 57.89 | 57.70 | 57.74 | 14234.00 |
| Nov 12, 2021 | 57.69 | 57.78 | 57.55 | 57.71 | 12463.00 |
| Nov 11, 2021 | 57.53 | 57.60 | 57.45 | 57.50 | 11679.00 |
| Nov 10, 2021 | 57.65 | 57.81 | 57.32 | 57.42 | 15475.00 |
| Nov 09, 2021 | 57.84 | 57.84 | 57.55 | 57.75 | 20738.00 |
| Nov 08, 2021 | 58.03 | 58.03 | 57.74 | 57.85 | 11630.00 |
| Nov 05, 2021 | 57.66 | 57.91 | 57.66 | 57.76 | 11573.00 |
| Nov 04, 2021 | 57.48 | 57.48 | 57.05 | 57.20 | 8280.00 |
| Nov 03, 2021 | 56.80 | 57.41 | 56.80 | 57.36 | 15568.00 |
| Nov 02, 2021 | 56.87 | 56.96 | 56.80 | 56.90 | 13099.00 |
| Nov 01, 2021 | 56.47 | 56.74 | 56.41 | 56.73 | 16274.00 |
| Oct 29, 2021 | 56.25 | 56.43 | 56.16 | 56.35 | 13099.00 |
| Oct 28, 2021 | 56.23 | 56.41 | 56.18 | 56.41 | 11936.00 |
| Oct 27, 2021 | 56.56 | 56.56 | 55.88 | 55.90 | 17027.00 |
| Oct 26, 2021 | 56.87 | 56.89 | 56.57 | 56.63 | 17081.00 |
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
57.85
Maximum
Nov 08 2021
40.03
Average
37.97
Median