Stock listing
NYSE Arca:FNDB Schwab Fundamental U.S. Broad Market ETF Stock
Follow Schwab Fundamental U.S. Broad Market ETF into a list and get an email when it puts out news.
Share price · AMEX:FNDB
$31.70 USD +0.21 (+0.7%)
Close on Oct 20, 2026
- Day range
- $31.51 – $31.75 USDOct 20, 2026
- Volume
- 165,674 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:FNDB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.70 | +0.21 | +0.7% | $31.54 | $31.75 | $31.51 | 165,674 | |
| $31.49 | -0.05 | -0.2% | $31.54 | $31.62 | $31.48 | 229,475 | |
| $31.54 | -0.07 | -0.2% | $31.77 | $31.81 | $31.46 | 224,189 | |
| $31.61 | +0.22 | +0.7% | $31.53 | $31.65 | $31.49 | 308,323 | |
| $31.39 | -0.06 | -0.2% | $31.33 | $31.41 | $31.25 | 304,900 | |
| $31.45 | +0.07 | +0.2% | $31.50 | $31.53 | $31.35 | 240,600 | |
| $31.38 | +0.14 | +0.4% | $31.31 | $31.39 | $31.31 | 130,400 | |
| $31.24 | +0.06 | +0.2% | $31.14 | $31.29 | $31.14 | 97,400 | |
| $31.18 | +0.20 | +0.6% | $30.98 | $31.18 | $30.94 | 111,900 | |
| $30.98 | -0.14 | -0.4% | $31.02 | $31.06 | $30.92 | 99,500 | |
| $31.12 | +0.11 | +0.4% | $31.09 | $31.18 | $31.03 | 170,100 | |
| $31.01 | +0.16 | +0.5% | $30.84 | $31.06 | $30.73 | 153,000 | |
| $30.85 | +0.17 | +0.6% | $30.86 | $30.92 | $30.74 | 217,300 | |
| $30.68 | +0.07 | +0.2% | $30.63 | $30.73 | $30.46 | 134,600 | |
| $30.61 | -0.16 | -0.5% | $30.84 | $30.86 | $30.61 | 108,200 | |
| $30.77 | -0.09 | -0.3% | $30.80 | $30.83 | $30.65 | 170,800 | |
| $30.86 | -0.22 | -0.7% | $30.98 | $31.00 | $30.84 | 315,900 | |
| $31.08 | +0.12 | +0.4% | $30.97 | $31.15 | $30.90 | 469,700 | |
| $30.96 | -0.06 | -0.2% | $30.98 | $31.06 | $30.90 | 302,800 | |
| $31.02 | -0.29 | -0.9% | $31.18 | $31.20 | $30.99 | 360,600 | |
| $31.31 | -0.09 | -0.3% | $31.44 | $31.51 | $31.31 | 853,600 | |
| $31.40 | +0.17 | +0.5% | $31.37 | $31.47 | $31.26 | 500,600 | |
| $31.23 | -0.15 | -0.5% | $31.34 | $31.34 | $31.14 | 231,919 | |
| $31.38 | +0.23 | +0.7% | $31.40 | $31.46 | $31.31 | 142,528 | |
| $31.15 | -0.28 | -0.9% | $31.43 | $31.49 | $30.98 | 206,040 | |
| $31.43 | -0.05 | -0.2% | $31.48 | $31.48 | $31.35 | 702,312 | |
| $31.48 | -0.10 | -0.3% | $31.54 | $31.60 | $31.44 | 949,918 | |
| $31.58 | +0.26 | +0.8% | $31.58 | $31.64 | $31.53 | 1,105,074 | |
| $31.32 | -0.12 | -0.4% | $31.39 | $31.41 | $31.27 | 392,261 | |
| $31.44 | -0.17 | -0.5% | $31.57 | $31.57 | $31.41 | 649,614 | |
| $31.61 | -0.185 | -0.6% | $31.70 | $31.79 | $31.59 | 381,071 | |
| $31.80 | -0.125 | -0.4% | $31.75 | $31.87 | $31.75 | 964,785 | |
| $31.92 | +0.22 | +0.7% | $31.83 | $31.94 | $31.72 | 637,667 | |
| $31.70 | +0.20 | +0.6% | $31.55 | $31.76 | $31.55 | 1,288,349 | |
| $31.50 | -0.06 | -0.2% | $31.51 | $31.63 | $31.42 | 1,321,826 | |
| $31.56 | -0.11 | -0.3% | $31.64 | $31.67 | $31.50 | 1,076,205 | |
| $31.67 | +0.01 | 0.0% | $31.73 | $31.80 | $31.62 | 930,632 | |
| $31.66 | -0.11 | -0.3% | $31.64 | $31.71 | $31.57 | 710,389 | |
| $31.77 | +0.05 | +0.2% | $31.67 | $31.83 | $31.66 | 766,010 | |
| $31.72 | -0.03 | -0.1% | $31.75 | $31.81 | $31.64 | 1,069,535 | |
| $31.75 | +0.03 | +0.1% | $31.72 | $31.78 | $31.65 | 171,803 | |
| $31.72 | +0.18 | +0.6% | $31.67 | $31.78 | $31.67 | 171,552 | |
| $31.54 | -0.285 | -0.9% | $31.68 | $31.78 | $31.54 | 154,975 | |
| $31.83 | +0.165 | +0.5% | $31.84 | $32.03 | $31.80 | 138,569 | |
| $31.66 | -0.10 | -0.3% | $31.78 | $31.78 | $31.65 | 321,218 | |
| $31.76 | -0.17 | -0.5% | $31.85 | $31.90 | $31.75 | 198,399 | |
| $31.93 | +0.04 | +0.1% | $31.91 | $31.97 | $31.89 | 112,568 | |
| $31.89 | +0.17 | +0.5% | $31.77 | $31.93 | $31.76 | 198,379 | |
| $31.72 | +0.08 | +0.3% | $31.71 | $31.75 | $31.58 | 365,230 | |
| $31.64 | -0.03 | -0.1% | $31.66 | $31.72 | $31.62 | 91,044 | |
| $31.67 | +0.095 | +0.3% | $31.53 | $31.68 | $31.53 | 149,348 | |
| $31.58 | +0.145 | +0.5% | $31.45 | $31.60 | $31.41 | 281,811 | |
| $31.43 | -0.07 | -0.2% | $31.61 | $31.61 | $31.39 | 249,742 | |
| $31.50 | -0.15 | -0.5% | $31.72 | $31.75 | $31.50 | 183,608 | |
| $31.65 | +0.39 | +1.2% | $31.23 | $31.70 | $31.18 | 273,817 | |
| $31.26 | +0.27 | +0.9% | $31.17 | $31.28 | $31.12 | 402,787 | |
| $30.99 | +0.03 | +0.1% | $30.99 | $31.06 | $30.73 | 237,579 | |
| $30.96 | +0.155 | +0.5% | $30.86 | $30.97 | $30.66 | 163,592 | |
| $30.81 | -0.32 | -1.0% | $31.11 | $31.20 | $30.79 | 142,419 | |
| $31.13 | +0.205 | +0.7% | $31.03 | $31.17 | $30.98 | 270,560 | |
| $30.92 | +0.11 | +0.4% | $30.92 | $31.05 | $30.85 | 144,237 | |
| $30.81 | +0.16 | +0.5% | $30.69 | $30.94 | $30.68 | 138,189 | |
| $30.65 | -0.245 | -0.8% | $30.75 | $30.82 | $30.58 | 140,176 | |
| $30.90 | +0.025 | +0.1% | $30.95 | $31.06 | $30.87 | 220,866 | |
| $30.87 | +0.239 | +0.8% | $30.74 | $30.89 | $30.66 | 135,442 | |
| $30.63 | -0.139 | -0.5% | $30.81 | $30.85 | $30.63 | 250,713 |
- Ticker
- NYSE Arca:FNDB
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Schwab Fundamental U.S. Broad Market ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Schwab Fundamental U.S. Broad Market ETF.