Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab Fundamen (FNDX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 28.80 29.18 28.78 29.14 244,787
5th Feb 2026 (Thu) 28.70 28.77 28.52 28.63 297,384
4th Feb 2026 (Wed) 28.85 28.965 28.77 28.88 231,847
3rd Feb 2026 (Tue) 28.70 28.84 28.49 28.72 150,853
2nd Feb 2026 (Mon) 28.29 28.65 28.28 28.62 243,028
30th Jan 2026 (Fri) 28.34 28.41 28.13 28.38 108,549
29th Jan 2026 (Thu) 28.45 28.51 28.17 28.40 63,098
28th Jan 2026 (Wed) 28.36 28.37 28.21 28.27 175,244
27th Jan 2026 (Tue) 28.25 28.30 28.22 28.27 260,990
26th Jan 2026 (Mon) 28.24 28.315 28.23 28.28 237,935
23rd Jan 2026 (Fri) 28.26 28.26 28.11 28.19 150,963
22nd Jan 2026 (Thu) 28.37 28.45 28.29 28.35 328,059
21st Jan 2026 (Wed) 27.98 28.31 27.97 28.23 193,325
20th Jan 2026 (Tue) 27.96 28.03 27.75 27.80 139,112
19th Jan 2026 (Mon) 28.32 28.33 28.18 28.18 283,002
16th Jan 2026 (Fri) 28.32 28.33 28.18 28.18 283,002
15th Jan 2026 (Thu) 28.27 28.35 28.22 28.28 421,928
14th Jan 2026 (Wed) 28.09 28.20 28.05 28.20 423,773
13th Jan 2026 (Tue) 28.19 28.19 28.08 28.10 274,687
12th Jan 2026 (Mon) 27.99 28.12 27.94 28.10 259,596
9th Jan 2026 (Fri) 28.04 28.15 27.95 28.12 194,422
8th Jan 2026 (Thu) 27.65 27.975 27.65 27.94 289,090
7th Jan 2026 (Wed) 27.94 27.94 27.65 27.67 247,320
6th Jan 2026 (Tue) 27.70 27.92 27.70 27.90 143,679
5th Jan 2026 (Mon) 27.60 27.78 27.60 27.71 232,017
2nd Jan 2026 (Fri) 27.30 27.485 27.24 27.44 584,255
1st Jan 2026 (Thu) 27.36 27.38 27.21 27.21 381,953
31st Dec 2025 (Wed) 27.36 27.38 27.21 27.21 381,953
30th Dec 2025 (Tue) 27.43 27.46 27.40 27.41 170,745
29th Dec 2025 (Mon) 27.47 27.48 27.37 27.42 295,077
26th Dec 2025 (Fri) 27.46 27.48 27.39 27.47 252,191
25th Dec 2025 (Thu) 27.345 27.505 27.345 27.46 125,407
24th Dec 2025 (Wed) 27.345 27.505 27.345 27.46 125,407
23rd Dec 2025 (Tue) 27.33 27.37 27.30 27.35 186,499
22nd Dec 2025 (Mon) 27.30 27.35 27.27 27.32 166,953
19th Dec 2025 (Fri) 27.11 27.24 27.11 27.18 319,558
18th Dec 2025 (Thu) 27.18 27.24 27.02 27.06 485,541
17th Dec 2025 (Wed) 27.20 27.21 27.00 27.01 498,164
16th Dec 2025 (Tue) 27.32 27.33 27.02 27.13 732,773
15th Dec 2025 (Mon) 27.46 27.47 27.26 27.36 708,454
12th Dec 2025 (Fri) 27.55 27.57 27.29 27.36 589,814
11th Dec 2025 (Thu) 27.33 27.53 27.33 27.53 270,016
10th Dec 2025 (Wed) 27.03 27.42 27.00 27.37 256,148
9th Dec 2025 (Tue) 27.20 27.28 27.14 27.15 362,772
8th Dec 2025 (Mon) 27.28 27.28 27.12 27.16 362,814
FTSE 100 Latest
Value10,369.75
Change60.53