NYSEARCA:FNDX
Schwab Fundamental U.S. Large Co Index ETF Price (Quote)
$66.55
+0.1000 (+0.150%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.76 | $66.68 | Friday, 10th May 2024 FNDX stock ended at $66.55. This is 0.150% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.358% from a day low at $66.44 to a day high of $66.68. |
| 90 days | $62.34 | $67.52 | |
| 52 weeks | $53.32 | $67.52 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $66.61 | $66.68 | $66.44 | $66.55 | 296 085 |
| May 09, 2024 | $65.93 | $66.46 | $65.90 | $66.45 | 324 763 |
| May 08, 2024 | $65.55 | $65.96 | $65.55 | $65.90 | 313 339 |
| May 07, 2024 | $65.84 | $66.01 | $65.76 | $65.82 | 745 629 |
| May 06, 2024 | $65.46 | $65.67 | $65.41 | $65.65 | 555 897 |
| May 03, 2024 | $65.29 | $65.32 | $64.88 | $65.17 | 407 477 |
| May 02, 2024 | $64.57 | $64.74 | $64.06 | $64.60 | 481 592 |
| May 01, 2024 | $64.19 | $64.96 | $64.07 | $64.09 | 657 792 |
| Apr 30, 2024 | $65.11 | $65.11 | $64.30 | $64.30 | 398 952 |
| Apr 29, 2024 | $65.24 | $65.40 | $65.02 | $65.30 | 326 327 |
| Apr 26, 2024 | $64.92 | $65.25 | $64.85 | $65.04 | 325 633 |
| Apr 25, 2024 | $64.64 | $65.01 | $64.29 | $64.87 | 385 496 |
| Apr 24, 2024 | $65.22 | $65.35 | $64.93 | $65.27 | 333 555 |
| Apr 23, 2024 | $64.89 | $65.37 | $64.80 | $65.28 | 396 323 |
| Apr 22, 2024 | $64.49 | $65.05 | $64.25 | $64.73 | 459 395 |
| Apr 19, 2024 | $64.01 | $64.35 | $63.98 | $64.18 | 313 250 |
| Apr 18, 2024 | $64.07 | $64.43 | $63.82 | $63.93 | 890 905 |
| Apr 17, 2024 | $64.30 | $64.43 | $63.76 | $63.87 | 711 211 |
| Apr 16, 2024 | $64.47 | $64.47 | $63.90 | $64.05 | 578 268 |
| Apr 15, 2024 | $65.46 | $65.59 | $64.24 | $64.44 | 494 122 |
| Apr 12, 2024 | $65.54 | $65.66 | $64.73 | $64.94 | 388 294 |
| Apr 11, 2024 | $65.97 | $66.09 | $65.33 | $65.88 | 453 640 |
| Apr 10, 2024 | $65.90 | $66.11 | $65.50 | $65.74 | 451 216 |
| Apr 09, 2024 | $66.72 | $66.83 | $66.11 | $66.64 | 323 724 |
| Apr 08, 2024 | $66.60 | $66.73 | $66.51 | $66.57 | 353 134 |
