Schwab Fundamental U S Broad Market Etf (FNDB)

Overview News Price History Option Chain Discussions Forecast Dividend History

Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History

The historical daily chart and data for Schwab Fundamental U S Broad Market Etf stock (FNDB), show that the latest closing stock price as of May 06, 2026, is $29.74.

Schwab Fundamental U S Broad Market Etf all-time high stock price is $70.56, occurred on September 27, 2024.
The lowest Schwab Fundamental U S Broad Market Etf stock price recorded was $17.46 on October 27, 2023. Since then, Schwab Fundamental U S Broad Market Etf's stock price has risen over 70.30% to $29.74 now.
The 52-week high stock price for FNDB is $29.55, representing a -0.62% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for FNDB is $22.31, indicating a -24.98% decrease from the current share price, occurred on May 06, 2025.
The closing price of Schwab Fundamental U S Broad Market Etf (FNDB) stock in the beginning of 2025 was $58.43. The stock closed the year at $52.62, a loss of over -9.94% for the year.

The table below shows more information about FNDB historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$29.78	$29.61	$0.175	128,402.0	+0.71%
May 05, 2026	$29.57	$29.32	$0.25	153,766.0	+1.10%
May 04, 2026	$29.41	$29.16	$0.255	113,910.0	-0.61%
May 01, 2026	$29.55	$29.39	$0.165	183,502.0	-0.12%
Apr 30, 2026	$29.45	$29.02	$0.4251	270,239.0	+1.47%
Apr 29, 2026	$29.00	$28.88	$0.125	79,715.0	+0.28%
Apr 28, 2026	$28.99	$28.83	$0.1619	93,227.0	+0.00%
Apr 27, 2026	$29.02	$28.88	$0.1399	398,709.0	+0.12%
Apr 24, 2026	$29.00	$28.83	$0.1701	99,781.0	+0.05%
Apr 23, 2026	$28.92	$28.66	$0.2569	77,922.0	+0.21%
Apr 22, 2026	$28.91	$28.76	$0.155	95,125.0	+0.31%
Apr 21, 2026	$28.99	$28.70	$0.2839	100,280.0	-0.35%
Apr 20, 2026	$28.86	$28.76	$0.1051	73,415.0	+0.10%
Apr 17, 2026	$28.89	$28.55	$0.34	98,618.0	+0.86%
Apr 16, 2026	$28.55	$28.40	$0.145	88,987.0	+0.62%
Apr 15, 2026	$28.40	$28.21	$0.185	87,544.0	+0.11%
Apr 14, 2026	$28.36	$28.14	$0.215	90,130.0	+0.35%
Apr 13, 2026	$28.25	$27.91	$0.335	123,601.0	+0.89%
Apr 10, 2026	$28.20	$27.98	$0.22	103,072.0	-0.60%
Apr 09, 2026	$28.21	$27.95	$0.26	90,221.0	+0.45%
Apr 08, 2026	$28.04	$27.81	$0.225	130,844.0	+1.98%
Apr 07, 2026	$27.51	$27.30	$0.207	154,545.0	+0.11%

Schwab Fundamental U S Broad Market Etf Stock (FNDB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Fundamental U S Broad Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNDB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Fundamental U S Broad Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$29.78	$29.16	$0.625	707,982.0	+1.07%
Apr, 2026	$29.45	$27.01	$2.44	2,806,509.0	+8.18%
Mar, 2026	$28.43	$26.56	$1.87	3,498,081.0	-4.19%
Feb, 2026	$28.70	$27.61	$1.09	3,132,325.0	+2.40%
Jan, 2026	$27.86	$26.57	$1.29	3,126,425.0	+4.35%

Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$26.96	$26.38	$0.58	1,858,438.0	+0.67%
Nov, 2025	$26.61	$25.21	$1.40	1,977,304.0	+2.45%
Oct, 2025	$26.33	$25.05	$1.28	2,436,901.0	+0.76%
Sep, 2025	$25.93	$24.92	$1.01	2,889,740.0	+2.02%
Aug, 2025	$25.28	$23.72	$1.56	2,018,302.0	+4.39%
Jul, 2025	$24.67	$23.90	$0.77	1,751,852.0	+0.79%
Jun, 2025	$24.01	$22.96	$1.05	1,690,760.0	+3.72%
May, 2025	$23.50	$22.30	$1.20	2,453,477.0	+3.58%
Apr, 2025	$23.25	$19.95	$3.30	2,857,944.0	-3.00%
Mar, 2025	$24.24	$22.43	$1.81	2,882,866.0	-4.44%
Feb, 2025	$24.51	$23.70	$0.805	2,677,409.0	-0.29%
Jan, 2025	$24.41	$22.92	$1.49	2,838,882.0	+3.83%

Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$24.72	$22.94	$1.78	2,313,698.0	-5.95%
Nov, 2024	$24.73	$23.12	$1.61	1,836,885.0	+6.51%
Oct, 2024	$23.87	$23.11	$0.7566	1,981,548.0	-1.14%
Sep, 2024	$23.52	$22.09	$1.43	2,032,983.0	+1.15%
Aug, 2024	$23.19	$21.23	$1.96	2,057,841.0	+1.77%
Jul, 2024	$22.95	$21.78	$1.17	1,768,161.0	+4.24%
Jun, 2024	$22.15	$21.57	$0.58	1,426,167.0	+0.03%
May, 2024	$22.12	$20.97	$1.15	1,696,839.0	+3.87%
Apr, 2024	$22.11	$20.83	$1.28	1,675,302.0	-4.74%
Mar, 2024	$22.10	$21.10	$0.9967	2,213,931.0	+4.41%
Feb, 2024	$21.20	$20.37	$0.8303	1,979,199.0	+3.56%
Jan, 2024	$20.74	$19.88	$0.86	2,253,552.0	+0.29%