Nasdaq - Delayed Quote
USD
Schwab Fundamental US Large Company Idx (SFLNX)
38.99
-0.21
(-0.54%)
At close: 8:08:32 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.99
38.99
38.99
38.99
38.99
-
Oct 29, 2026
39.20
39.20
39.20
39.20
39.20
-
Oct 28, 2026
38.97
38.97
38.97
38.97
38.97
-
Oct 27, 2026
38.92
38.92
38.92
38.92
38.92
-
Oct 26, 2026
38.94
38.94
38.94
38.94
38.94
-
Oct 23, 2026
38.86
38.86
38.86
38.86
38.86
-
Oct 22, 2026
39.10
39.10
39.10
39.10
39.10
-
Oct 21, 2026
38.98
38.98
38.98
38.98
38.98
-
Oct 20, 2026
38.95
38.95
38.95
38.95
38.95
-
Oct 19, 2026
38.66
38.66
38.66
38.66
38.66
-
Oct 16, 2026
38.75
38.75
38.75
38.75
38.75
-
Oct 15, 2026
38.83
38.83
38.83
38.83
38.83
-
Oct 14, 2026
38.55
38.55
38.55
38.55
38.55
-
Oct 13, 2026
38.57
38.57
38.57
38.57
38.57
-
Oct 12, 2026
38.50
38.50
38.50
38.50
38.50
-
Oct 9, 2026
38.33
38.33
38.33
38.33
38.33
-
Oct 8, 2026
38.24
38.24
38.24
38.24
38.24
-
Oct 7, 2026
38.01
38.01
38.01
38.01
38.01
-
Oct 6, 2026
38.13
38.13
38.13
38.13
38.13
-
Oct 5, 2026
37.97
37.97
37.97
37.97
37.97
-
Oct 2, 2026
37.79
37.79
37.79
37.79
37.79
-
Oct 1, 2026
37.61
37.61
37.61
37.61
37.61
-
Sep 30, 2026
37.50
37.50
37.50
37.50
37.50
-
Sep 29, 2026
37.71
37.71
37.71
37.71
37.71
-
Sep 28, 2026
37.85
37.85
37.85
37.85
37.85
-
Sep 25, 2026
38.13
38.13
38.13
38.13
38.13
-
Sep 24, 2026
37.96
37.96
37.96
37.96
37.96
-
Sep 23, 2026
38.02
38.02
38.02
38.02
38.02
-
Sep 22, 2026
38.23
38.23
38.23
38.23
38.23
-
Sep 21, 2026
38.33
38.33
38.33
38.33
38.33
-
Sep 18, 2026
38.15
38.15
38.15
38.15
38.15
-
Sep 17, 2026
38.32
38.32
38.32
38.32
38.32
-
Sep 16, 2026
38.03
38.03
38.03
38.03
38.03
-
Sep 15, 2026
38.39
38.39
38.39
38.39
38.39
-
Sep 14, 2026
38.46
38.46
38.46
38.46
38.46
-
Sep 11, 2026
38.54
38.54
38.54
38.54
38.54
-
Sep 10, 2026
38.21
38.21
38.21
38.21
38.21
-
Sep 9, 2026
38.35
38.35
38.35
38.35
38.35
-
Sep 8, 2026
38.53
38.53
38.53
38.53
38.53
-
Sep 4, 2026
38.77
38.77
38.77
38.77
38.77
-
Sep 3, 2026
38.93
38.93
38.93
38.93
38.93
-
Sep 2, 2026
38.66
38.66
38.66
38.66
38.66
-
Sep 1, 2026
38.42
38.42
38.42
38.42
38.42
-
Aug 31, 2026
38.46
38.46
38.46
38.46
38.46
-
Aug 28, 2026
38.60
38.60
38.60
38.60
38.60
-
Aug 27, 2026
38.55
38.55
38.55
38.55
38.55
-
Aug 26, 2026
38.69
38.69
38.69
38.69
38.69
-
Aug 25, 2026
38.63
38.63
38.63
38.63
38.63
-
Aug 24, 2026
38.65
38.65
38.65
38.65
38.65
-
Aug 21, 2026
38.62
38.62
38.62
38.62
38.62
-
Aug 20, 2026
38.40
38.40
38.40
38.40
38.40
-
Aug 19, 2026
38.76
38.76
38.76
38.76
38.76
-
Aug 18, 2026
38.53
38.53
38.53
38.53
38.53
-
Aug 17, 2026
38.59
38.59
38.59
38.59
38.59
-
Aug 14, 2026
38.82
38.82
38.82
38.82
38.82
-
Aug 13, 2026
38.77
38.77
38.77
38.77
38.77
-
Aug 12, 2026
38.55
38.55
38.55
38.55
38.55
-
Aug 11, 2026
38.48
38.48
38.48
38.48
38.48
-
Aug 10, 2026
38.52
38.52
38.52
38.52
38.52
-
Aug 7, 2026
38.37
38.37
38.37
38.37
38.37
-
Aug 6, 2026
38.22
38.22
38.22
38.22
38.22
-
Aug 5, 2026
38.29
38.29
38.29
38.29
38.29
-
Aug 4, 2026
38.46
38.46
38.46
38.46
38.46
-
Aug 3, 2026
37.99
37.99
37.99
37.99
37.99
-
Jul 31, 2026
37.67
37.67
37.67
37.67
37.67
-
Jul 30, 2026
37.64
37.64
37.64
37.64
37.64
-
Jul 29, 2026
37.45
37.45
37.45
37.45
37.45
-
Jul 28, 2026
37.83
37.83
37.83
37.83
37.83
-
Jul 27, 2026
37.58
37.58
37.58
37.58
37.58
-
Jul 24, 2026
37.44
37.44
37.44
37.44
37.44
-
Jul 23, 2026
37.24
37.24
37.24
37.24
37.24
-
Jul 22, 2026
37.53
37.53
37.53
37.53
37.53
-
Jul 21, 2026
37.51
37.51
37.51
37.51
37.51
-
Jul 20, 2026
37.20
37.20
37.20
37.20
37.20
-
Jul 17, 2026
37.35
37.35
37.35
37.35
37.35
-
Jul 16, 2026
37.55
37.55
37.55
37.55
37.55
-
Jul 15, 2026
37.39
37.39
37.39
37.39
37.39
-
Jul 14, 2026
37.32
37.32
37.32
37.32
37.32
-
Jul 13, 2026
37.37
37.37
37.37
37.37
37.37
-
Jul 10, 2026
37.31
37.31
37.31
37.31
37.31
-
Jul 9, 2026
37.18
37.18
37.18
37.18
37.18
-
Jul 8, 2026
36.99
36.99
36.99
36.99
36.99
-
Jul 7, 2026
37.23
37.23
37.23
37.23
37.23
-
Jul 6, 2026
37.23
37.23
37.23
37.23
37.23
-
Jul 2, 2026
36.94
36.94
36.94
36.94
36.94
-
Jul 1, 2026
36.94
36.94
36.94
36.94
36.94
-
Jun 30, 2026
36.94
36.94
36.94
36.94
36.94
-
Jun 29, 2026
36.95
36.95
36.95
36.95
36.95
-
Jun 26, 2026
36.84
36.84
36.84
36.84
36.84
-
Jun 25, 2026
36.79
36.79
36.79
36.79
36.79
-
Jun 24, 2026
36.63
36.63
36.63
36.63
36.63
-
Jun 23, 2026
36.64
36.64
36.64
36.64
36.64
-
Jun 22, 2026
36.80
36.80
36.80
36.80
36.80
-
Jun 18, 2026
36.74
36.74
36.74
36.74
36.74
-
Jun 17, 2026
36.56
36.56
36.56
36.56
36.56
-
Jun 16, 2026
37.04
37.04
37.04
37.04
37.04
-
Jun 15, 2026
37.18
37.18
37.18
37.18
37.18
-
Jun 12, 2026
37.03
37.03
37.03
37.03
37.03
-
Jun 11, 2026
36.70
36.70
36.70
36.70
36.70
-
Jun 10, 2026
36.15
36.15
36.15
36.15
36.15
-
Jun 9, 2026
36.50
36.50
36.50
36.50
36.50
-
Jun 8, 2026
36.46
36.46
36.46
36.46
36.46
-
Jun 5, 2026
36.34
36.34
36.34
36.34
36.34
-
Jun 4, 2026
36.97
36.97
36.97
36.97
36.97
-
Jun 3, 2026
36.70
36.70
36.70
36.70
36.70
-
Jun 2, 2026
36.77
36.77
36.77
36.77
36.77
-
Jun 1, 2026
36.60
36.60
36.60
36.60
36.60
-
May 29, 2026
36.65
36.65
36.65
36.65
36.65
-
May 28, 2026
36.71
36.71
36.71
36.71
36.71
-
May 27, 2026
36.61
36.61
36.61
36.61
36.61
-
May 26, 2026
36.56
36.56
36.56
36.56
36.56
-
May 22, 2026
36.45
36.45
36.45
36.45
36.45
-
May 21, 2026
36.17
36.17
36.17
36.17
36.17
-
May 20, 2026
36.10
36.10
36.10
36.10
36.10
-
May 19, 2026
35.82
35.82
35.82
35.82
35.82
-
May 18, 2026
35.94
35.94
35.94
35.94
35.94
-
May 15, 2026
35.82
35.82
35.82
35.82
35.82
-
May 14, 2026
36.16
36.16
36.16
36.16
36.16
-
May 13, 2026
36.06
36.06
36.06
36.06
36.06
-
May 12, 2026
35.98
35.98
35.98
35.98
35.98
-
May 11, 2026
35.98
35.98
35.98
35.98
35.98
-
May 8, 2026
35.94
35.94
35.94
35.94
35.94
-
May 7, 2026
35.67
35.67
35.67
35.67
35.67
-
May 6, 2026
35.98
35.98
35.98
35.98
35.98
-
May 5, 2026
35.71
35.71
35.71
35.71
35.71
-
May 4, 2026
35.33
35.33
35.33
35.33
35.33
-
May 1, 2026
35.56
35.56
35.56
35.56
35.56
-
Apr 30, 2026
35.59
35.59
35.59
35.59
35.59
-
Apr 29, 2026
35.09
35.09
35.09
35.09
35.09
-
Apr 28, 2026
34.96
34.96
34.96
34.96
34.96
-
Apr 27, 2026
34.94
34.94
34.94
34.94
34.94
-
Apr 24, 2026
34.93
34.93
34.93
34.93
34.93
-
Apr 23, 2026
34.90
34.90
34.90
34.90
34.90
-
Apr 22, 2026
34.83
34.83
34.83
34.83
34.83
-
Apr 21, 2026
34.73
34.73
34.73
34.73
34.73
-
Apr 20, 2026
34.81
34.81
34.81
34.81
34.81
-
Apr 17, 2026
34.80
34.80
34.80
34.80
34.80
-
Apr 16, 2026
34.54
34.54
34.54
34.54
34.54
-
Apr 15, 2026
34.31
34.31
34.31
34.31
34.31
-
Apr 14, 2026
34.28
34.28
34.28
34.28
34.28
-
Apr 13, 2026
34.18
34.18
34.18
34.18
34.18
-
Apr 10, 2026
33.89
33.89
33.89
33.89
33.89
-
Apr 9, 2026
34.08
34.08
34.08
34.08
34.08
-
Apr 8, 2026
33.93
33.93
33.93
33.93
33.93
-
Apr 7, 2026
33.28
33.28
33.28
33.28
33.28
-
Apr 6, 2026
33.26
33.26
33.26
33.26
33.26
-
Apr 2, 2026
33.09
33.09
33.09
33.09
33.09
-
Apr 1, 2026
33.02
33.02
33.02
33.02
33.02
-
Mar 31, 2026
32.94
32.94
32.94
32.94
32.94
-
Mar 30, 2026
32.30
32.30
32.30
32.30
32.30
-
Mar 27, 2026
32.38
32.38
32.38
32.38
32.38
-
Mar 26, 2026
32.75
32.75
32.75
32.75
32.75
-
Mar 25, 2026
32.99
32.99
32.99
32.99
32.99
-
Mar 24, 2026
32.84
32.84
32.84
32.84
32.84
-
Mar 23, 2026
32.71
32.71
32.71
32.71
32.71
-
Mar 20, 2026
32.40
32.40
32.40
32.40
32.40
-
Mar 19, 2026
32.78
32.78
32.78
32.78
32.78
-
Mar 18, 2026
32.80
32.80
32.80
32.80
32.80
-
Mar 17, 2026
33.20
33.20
33.20
33.20
33.20
-
Mar 16, 2026
33.06
33.06
33.06
33.06
33.06
-
Mar 13, 2026
32.83
32.83
32.83
32.83
32.83
-
Mar 12, 2026
32.90
32.90
32.90
32.90
32.90
-
Mar 11, 2026
33.29
33.29
33.29
33.29
33.29
-
Mar 10, 2026
33.25
33.25
33.25
33.25
33.25
-
Mar 9, 2026
33.37
33.37
33.37
33.37
33.37
-
Mar 6, 2026
33.27
33.27
33.27
33.27
33.27
-
Mar 5, 2026
33.67
33.67
33.67
33.67
33.67
-
Mar 4, 2026
33.99
33.99
33.99
33.99
33.99
-
Mar 3, 2026
33.81
33.81
33.81
33.81
33.81
-
Mar 2, 2026
34.18
34.18
34.18
34.18
34.18
-
Feb 27, 2026
34.21
34.21
34.21
34.21
34.21
-
Feb 26, 2026
34.19
34.19
34.19
34.19
34.19
-
Feb 25, 2026
34.18
34.18
34.18
34.18
34.18
-
Feb 24, 2026
34.09
34.09
34.09
34.09
34.09
-
Feb 23, 2026
33.90
33.90
33.90
33.90
33.90
-
Feb 20, 2026
34.24
34.24
34.24
34.24
34.24
-
Feb 19, 2026
34.08
34.08
34.08
34.08
34.08
-
Feb 18, 2026
34.18
34.18
34.18
34.18
34.18
-
Feb 17, 2026
34.00
34.00
34.00
34.00
34.00
-
Feb 13, 2026
34.09
34.09
34.09
34.09
34.09
-
Feb 12, 2026
33.91
33.91
33.91
33.91
33.91
-
Feb 11, 2026
34.40
34.40
34.40
34.40
34.40
-
Feb 10, 2026
34.24
34.24
34.24
34.24
34.24
-
Feb 9, 2026
34.31
34.31
34.31
34.31
34.31
-
Feb 6, 2026
34.34
34.34
34.34
34.34
34.34
-
Feb 5, 2026
33.74
33.74
33.74
33.74
33.74
-
Feb 4, 2026
34.03
34.03
34.03
34.03
34.03
-
Feb 3, 2026
33.83
33.83
33.83
33.83
33.83
-
Feb 2, 2026
33.72
33.72
33.72
33.72
33.72
-
Jan 30, 2026
33.44
33.44
33.44
33.44
33.44
-
Jan 29, 2026
33.48
33.48
33.48
33.48
33.48
-
Jan 28, 2026
33.33
33.33
33.33
33.33
33.33
-
Jan 27, 2026
33.31
33.31
33.31
33.31
33.31
-
Jan 26, 2026
33.32
33.32
33.32
33.32
33.32
-
Jan 23, 2026
33.21
33.21
33.21
33.21
33.21
-
Jan 22, 2026
33.39
33.39
33.39
33.39
33.39
-
Jan 21, 2026
33.27
33.27
33.27
33.27
33.27
-
Jan 20, 2026
32.74
32.74
32.74
32.74
32.74
-
Jan 16, 2026
33.22
33.22
33.22
33.22
33.22
-
Jan 15, 2026
33.33
33.33
33.33
33.33
33.33
-
Jan 14, 2026
33.21
33.21
33.21
33.21
33.21
-
Jan 13, 2026
33.12
33.12
33.12
33.12
33.12
-
Jan 12, 2026
33.11
33.11
33.11
33.11
33.11
-
Jan 9, 2026
33.13
33.13
33.13
33.13
33.13
-
Jan 8, 2026
32.92
32.92
32.92
32.92
32.92
-
Jan 7, 2026
32.60
32.60
32.60
32.60
32.60
-
Jan 6, 2026
32.88
32.88
32.88
32.88
32.88
-
Jan 5, 2026
32.66
32.66
32.66
32.66
32.66
-
Jan 2, 2026
32.35
32.35
32.35
32.35
32.35
-
Dec 31, 2025
32.07
32.07
32.07
32.07
32.07
-
Dec 30, 2025
32.30
32.30
32.30
32.30
32.30
-
Dec 29, 2025
32.31
32.31
32.31
32.31
32.31
-
Dec 26, 2025
32.37
32.37
32.37
32.37
32.37
-
Dec 24, 2025
32.37
32.37
32.37
32.37
32.37
-
Dec 23, 2025
32.23
32.23
32.23
32.23
32.23
-
Dec 22, 2025
32.21
32.21
32.21
32.21
32.21
-
Dec 19, 2025
32.03
32.03
32.03
32.03
32.03
-
Dec 18, 2025
31.90
31.90
31.90
31.90
31.90
-
Dec 17, 2025
31.83
31.83
31.83
31.83
31.83
-
Dec 16, 2025
31.96
31.96
31.96
31.96
31.96
-
Dec 15, 2025
32.23
32.23
32.23
32.23
32.23
-
Dec 12, 2025
0.538
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
32.23
32.23
32.23
32.23
32.23
-
Dec 11, 2025
32.97
32.97
32.97
32.97
32.43
-
Dec 10, 2025
32.79
32.79
32.79
32.79
32.25
-
Dec 9, 2025
32.37
32.37
32.37
32.37
31.84
-
Dec 8, 2025
32.40
32.40
32.40
32.40
31.87
-
Dec 5, 2025
32.58
32.58
32.58
32.58
32.05
-
Dec 4, 2025
32.53
32.53
32.53
32.53
32.00
-
Dec 3, 2025
32.58
32.58
32.58
32.58
32.05
-
Dec 2, 2025
32.36
32.36
32.36
32.36
31.83
-
Dec 1, 2025
32.33
32.33
32.33
32.33
31.80
-
Nov 28, 2025
32.50
32.50
32.50
32.50
31.97
-
Nov 26, 2025
32.27
32.27
32.27
32.27
31.74
-
Nov 25, 2025
32.06
32.06
32.06
32.06
31.54
-
Nov 24, 2025
31.63
31.63
31.63
31.63
31.11
-
Nov 21, 2025
31.38
31.38
31.38
31.38
30.87
-
Nov 20, 2025
30.87
30.87
30.87
30.87
30.37
-
Nov 19, 2025
31.25
31.25
31.25
31.25
30.74
-
Nov 18, 2025
31.30
31.30
31.30
31.30
30.79
-
Nov 17, 2025
31.35
31.35
31.35
31.35
30.84
-
Nov 14, 2025
31.68
31.68
31.68
31.68
31.16
-
Nov 13, 2025
31.76
31.76
31.76
31.76
31.24
-
Nov 12, 2025
32.11
32.11
32.11
32.11
31.59
-
Nov 11, 2025
32.05
32.05
32.05
32.05
31.53
-
Nov 10, 2025
31.81
31.81
31.81
31.81
31.29
-
Nov 7, 2025
31.60
31.60
31.60
31.60
31.08
-
Nov 6, 2025
31.43
31.43
31.43
31.43
30.92
-
Nov 5, 2025
31.61
31.61
31.61
31.61
31.09
-
Nov 4, 2025
31.42
31.42
31.42
31.42
30.91
-
Nov 3, 2025
31.63
31.63
31.63
31.63
31.11
-
Oct 31, 2025
31.70
31.70
31.70
31.70
31.18
-
