Advertisement
Advertisement
Schwab Fundamental US Large Company Index Fund (SFLNX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 19, 2022 | - | - | - | - | - | - |
| Aug 18, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Aug 17, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| Aug 16, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Aug 15, 2022 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| Aug 12, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Aug 11, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Aug 10, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Aug 09, 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Aug 08, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Aug 05, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Aug 04, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Aug 03, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| Aug 02, 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Aug 01, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Jul 29, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Jul 28, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Jul 27, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Jul 26, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Jul 25, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Jul 22, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Jul 21, 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Jul 20, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| Jul 19, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Jul 18, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Jul 15, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Jul 14, 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Jul 13, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Jul 12, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Jul 11, 2022 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Jul 08, 2022 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Jul 07, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Jul 06, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Jul 05, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Jul 01, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Jun 30, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Jun 29, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jun 28, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jun 27, 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Jun 24, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jun 23, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Jun 22, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Jun 21, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Jun 17, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Jun 16, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Jun 15, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Jun 14, 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Jun 13, 2022 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Jun 10, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Jun 09, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jun 08, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Jun 07, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Jun 06, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Jun 03, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Jun 02, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| Jun 01, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| May 31, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| May 27, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| May 26, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| May 25, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| May 24, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| May 23, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| May 20, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| May 19, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 18, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| May 17, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| May 16, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| May 13, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| May 12, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| May 11, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| May 10, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| May 09, 2022 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| May 06, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| May 05, 2022 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| May 04, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| May 03, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| May 02, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Apr 29, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| Apr 28, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| Apr 27, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Apr 26, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Apr 25, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| Apr 22, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| Apr 21, 2022 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| Apr 20, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Apr 19, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| Apr 18, 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| Apr 14, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| Apr 13, 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Apr 12, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Apr 11, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Apr 08, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| Apr 07, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Apr 06, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Apr 05, 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| Apr 04, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| Apr 01, 2022 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| Mar 31, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| Mar 30, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| Mar 29, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
