FNDB Price Trends

Schwab Fundamental U.S. Broad Market ETF (FNDB)

23.22 +0.04 (+0.17%) USD | NYSEARCA | Nov 05, 10:34

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 04, 2024	23.20	23.28	23.12	23.18	73079.00
Nov 01, 2024	23.26	23.39	23.20	23.22	78284.00
Oct 31, 2024	23.41	23.41	23.19	23.19	77107.00
Oct 30, 2024	23.43	23.56	23.42	23.44	31419.00
Oct 29, 2024	23.46	23.48	23.39	23.45	51317.00
Oct 28, 2024	23.43	23.56	23.43	23.53	91348.00
Oct 25, 2024	23.58	23.61	23.36	23.38	59720.00
Oct 24, 2024	23.52	23.54	23.39	23.48	43739.00
Oct 23, 2024	23.53	23.59	23.36	23.49	80958.00
Oct 22, 2024	23.55	23.63	23.50	23.61	88692.00
Oct 21, 2024	23.81	23.84	23.58	23.64	74353.00
Oct 18, 2024	23.83	23.87	23.75	23.86	165381.0
Oct 17, 2024	23.87	23.87	23.78	23.82	107591.0
Oct 16, 2024	23.71	23.86	23.71	23.84	142022.0
Oct 15, 2024	23.75	23.85	23.66	23.68	82244.00
Oct 14, 2024	23.65	23.79	23.55	23.77	75971.00
Oct 11, 2024	23.37	23.63	23.37	23.59	83777.00
Oct 10, 2024	23.41	23.42	23.32	23.37	100401.0
Oct 09, 2024	23.24	23.46	23.24	23.45	113442.0
Oct 08, 2024	23.24	23.29	23.18	23.29	58134.00
Oct 07, 2024	23.36	23.37	23.16	23.23	78564.00
Oct 04, 2024	23.40	23.44	23.26	23.43	99303.00
Oct 03, 2024	23.22	23.24	23.11	23.21	39603.00
Oct 02, 2024	23.31	23.37	23.24	23.31	89448.00
Oct 01, 2024	23.43	23.43	23.23	23.33	147984.0

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).

Read full definition.

Price Range, Past 5 Years

8.867

Minimum

Mar 23 2020

23.86

Maximum

Oct 18 2024

17.56

Average

18.14

Median

Nov 28 2022

Price Benchmarks