NYSEARCA:FNDX
Schwab Fundamental U.S. Large Co Index ETF Price (Quote)
$67.06
-0.290 (-0.431%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $64.06 | $67.59 | Wednesday, 22nd May 2024 FNDX stock ended at $67.06. This is 0.431% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 0.636% from a day low at $66.84 to a day high of $67.27. |
90 days | $63.76 | $67.59 | |
52 weeks | $53.32 | $67.59 |
Date | Open | High | Low | Close | Volume |
Oct 17, 2023 | $56.12 | $56.89 | $56.08 | $56.68 | 292 966 |
Oct 16, 2023 | $56.14 | $56.60 | $56.14 | $56.42 | 511 709 |
Oct 13, 2023 | $56.23 | $56.44 | $55.66 | $55.86 | 407 544 |
Oct 12, 2023 | $56.49 | $56.49 | $55.65 | $55.99 | 320 288 |
Oct 11, 2023 | $56.40 | $56.50 | $56.06 | $56.40 | 395 011 |
Oct 10, 2023 | $56.11 | $56.62 | $56.07 | $56.34 | 329 830 |
Oct 09, 2023 | $55.37 | $56.04 | $55.35 | $55.95 | 331 990 |
Oct 06, 2023 | $54.78 | $55.76 | $54.50 | $55.52 | 1 105 226 |
Oct 05, 2023 | $55.02 | $55.18 | $54.75 | $55.03 | 1 310 411 |
Oct 04, 2023 | $55.04 | $55.21 | $54.63 | $55.12 | 428 534 |
Oct 03, 2023 | $55.37 | $55.58 | $54.82 | $55.03 | 516 392 |
Oct 02, 2023 | $55.90 | $55.93 | $55.35 | $55.67 | 657 537 |
Sep 29, 2023 | $56.54 | $56.57 | $55.82 | $55.97 | 356 878 |
Sep 28, 2023 | $55.83 | $56.41 | $55.82 | $56.25 | 503 613 |
Sep 27, 2023 | $56.01 | $56.07 | $55.48 | $55.90 | 413 975 |
Sep 26, 2023 | $56.27 | $56.36 | $55.75 | $55.81 | 447 784 |
Sep 25, 2023 | $56.22 | $56.64 | $56.22 | $56.64 | 446 436 |
Sep 22, 2023 | $56.71 | $56.82 | $56.39 | $56.43 | 405 743 |
Sep 21, 2023 | $57.08 | $57.14 | $56.60 | $56.60 | 402 148 |
Sep 20, 2023 | $57.90 | $58.04 | $57.37 | $57.39 | 275 074 |
Sep 19, 2023 | $58.11 | $58.17 | $57.72 | $58.03 | 259 950 |
Sep 18, 2023 | $58.09 | $58.29 | $57.98 | $58.16 | 294 980 |
Sep 15, 2023 | $58.42 | $58.53 | $58.02 | $58.11 | 412 329 |
Sep 14, 2023 | $58.35 | $58.70 | $58.34 | $58.65 | 287 423 |
Sep 13, 2023 | $58.13 | $58.20 | $57.84 | $58.01 | 249 880 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FNDX stock historical prices to predict future price movements?
Trend Analysis: Examine the FNDX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FNDX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.