home / stock / fndb / fndb quote
$48.28 Last:
-0.95% Change Percent:
$48.82 Open:
$48.28 Previous Close:
$48.82 High:
$47.96 Low:
30,940 Volume:
02/26/2021 04:56:43 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-02-26 | 48.82 | 48.28 | 48.82 | 47.96 | 30,940 |
2021-02-25 | 50.06 | 48.742 | 50.06 | 48.6 | 30,895 |
2021-02-24 | 48.8 | 49.86 | 49.9 | 48.77 | 58,611 |
2021-02-23 | 48.61 | 48.884 | 48.931 | 48 | 35,517 |
2021-02-22 | 48.33 | 48.7017 | 48.985 | 48.33 | 15,427 |
2021-02-19 | 48.3 | 48.5 | 48.56 | 48.3 | 16,624 |
2021-02-18 | 48.22 | 48.1042 | 48.22 | 47.8801 | 20,696 |
2021-02-17 | 48.28 | 48.4912 | 48.515 | 48.155 | 23,432 |
2021-02-16 | 48.64 | 48.49 | 48.64 | 48.41 | 19,815 |
2021-02-15 | 47.97 | 48.33 | 48.33 | 47.97 | 16,527 |
2021-02-12 | 47.97 | 48.33 | 48.33 | 47.97 | 16,527 |
2021-02-11 | 48.17 | 48.03 | 48.27 | 47.8399 | 23,492 |
2021-02-10 | 48.26 | 48.0782 | 48.2705 | 47.992 | 6,483 |
2021-02-09 | 48.03 | 48.04 | 48.1496 | 47.8604 | 10,549 |
2021-02-08 | 47.76 | 48.0718 | 48.0718 | 47.76 | 15,651 |
2021-02-05 | 47.53 | 47.51 | 47.5486 | 47.38 | 9,272 |
2021-02-04 | 46.85 | 47.1546 | 47.1546 | 46.85 | 12,732 |
2021-02-03 | 46.5 | 46.7011 | 46.78 | 46.362 | 22,637 |
2021-02-02 | 46.4 | 46.3741 | 46.69 | 46.27 | 17,002 |
2021-02-01 | 46.44 | 46.287 | 46.44 | 45.75 | 36,676 |
Schwab Fundamental U.S. Broad Market Index Company Name:
FNDB Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...