Get the Stockscreener App
24.43
0.83%
0.20
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 November 22, 2024, is $24.43.
- 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 39.89% to $24.43 now.
- The 52-week high stock price for FNDB is $24.49, representing a 0.24% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for FNDB is $19.12, indicating a -21.74% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Schwab Fundamental U S Broad Market Etf (FNDB) stock in the beginning of 2023 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $24.44 | $24.26 | $0.1801 | 112,326.0 | +0.83% |
| Nov 21, 2024 | $24.27 | $23.96 | $0.31 | 60,660.0 | +1.08% |
| Nov 20, 2024 | $23.99 | $23.82 | $0.17 | 57,743.0 | +0.08% |
| Nov 19, 2024 | $23.99 | $23.78 | $0.2082 | 81,250.0 | -0.33% |
| Nov 18, 2024 | $24.06 | $23.95 | $0.11 | 72,043.0 | +0.46% |
| Nov 15, 2024 | $24.05 | $23.87 | $0.1841 | 83,367.0 | -0.71% |
| Nov 14, 2024 | $24.31 | $24.07 | $0.24 | 89,899.0 | -0.54% |
| Nov 13, 2024 | $24.32 | $24.19 | $0.1269 | 77,590.0 | +0.00% |
| Nov 12, 2024 | $24.39 | $24.16 | $0.23 | 144,941.0 | -0.66% |
| Nov 11, 2024 | $24.49 | $24.38 | $0.1084 | 156,898.0 | +0.29% |
| Nov 08, 2024 | $24.36 | $24.22 | $0.14 | 126,207.0 | +0.37% |
| Nov 07, 2024 | $24.28 | $24.16 | $0.1199 | 104,755.0 | -0.04% |
| Nov 06, 2024 | $24.23 | $23.96 | $0.27 | 62,811.0 | +3.28% |
| Nov 05, 2024 | $23.46 | $23.14 | $0.32 | 48,344.0 | +1.21% |
| Nov 04, 2024 | $23.28 | $23.12 | $0.1588 | 73,079.0 | -0.15% |
| Nov 01, 2024 | $23.39 | $23.20 | $0.1907 | 78,284.0 | +0.11% |
| Oct 31, 2024 | $23.41 | $23.19 | $0.22 | 77,107.0 | -1.07% |
| Oct 30, 2024 | $23.56 | $23.41 | $0.1449 | 31,419.0 | -0.04% |
| Oct 29, 2024 | $23.48 | $23.39 | $0.0901 | 51,317.0 | -0.34% |
| Oct 28, 2024 | $23.56 | $23.43 | $0.1299 | 91,248.0 | +0.64% |
| Oct 25, 2024 | $23.61 | $23.36 | $0.25 | 59,720.0 | -0.43% |
| Oct 24, 2024 | $23.54 | $23.39 | $0.145 | 43,739.0 | -0.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $24.49 | $23.12 | $1.37 | 1,542,523.0 | +5.35% |
| 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% |
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.46 | $19.22 | $1.24 | 2,518,272.0 | +5.36% |
| Nov, 2023 | $19.33 | $17.84 | $1.49 | 2,120,712.0 | +8.21% |
| Oct, 2023 | $18.63 | $17.46 | $1.17 | 3,266,103.0 | -2.73% |
| Sep, 2023 | $19.33 | $18.19 | $1.13 | 1,485,042.0 | -4.22% |
| Aug, 2023 | $19.64 | $18.64 | $0.9933 | 1,457,301.0 | -2.43% |
| Jul, 2023 | $19.70 | $18.58 | $1.12 | 1,796,334.0 | +3.89% |
| Jun, 2023 | $18.99 | $17.74 | $1.25 | 1,178,166.0 | +6.43% |
| May, 2023 | $18.34 | $17.57 | $0.7766 | 2,607,600.0 | -2.65% |
| Apr, 2023 | $18.36 | $17.73 | $0.6333 | 1,677,240.0 | +1.18% |
| Mar, 2023 | $18.52 | $17.08 | $1.44 | 1,996,251.0 | -0.44% |
| Feb, 2023 | $19.02 | $18.01 | $1.01 | 1,535,295.0 | -2.88% |
| Jan, 2023 | $18.66 | $17.40 | $1.26 | 1,663,827.0 | +6.37% |
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.67 | $17.13 | $1.54 | 2,637,495.0 | -5.58% |
| Nov, 2022 | $18.58 | $16.91 | $1.66 | 1,605,834.0 | +5.87% |
| Oct, 2022 | $17.63 | $15.62 | $2.01 | 2,175,375.0 | +11.70% |
| Sep, 2022 | $18.12 | $15.70 | $2.42 | 4,287,342.0 | -10.08% |
| Aug, 2022 | $18.78 | $17.47 | $1.32 | 1,748,592.0 | -2.67% |
| Jul, 2022 | $17.99 | $16.33 | $1.65 | 2,160,171.0 | +7.21% |
| Jun, 2022 | $18.76 | $16.27 | $2.49 | 2,996,250.0 | -9.74% |
| May, 2022 | $18.96 | $17.20 | $1.76 | 2,354,247.0 | +2.32% |
| Apr, 2022 | $19.66 | $18.12 | $1.54 | 1,441,584.0 | -5.82% |
| Mar, 2022 | $19.65 | $18.26 | $1.38 | 2,275,770.0 | +2.54% |
| Feb, 2022 | $19.51 | $17.90 | $1.61 | 2,025,084.0 | -1.18% |
| Jan, 2022 | $19.88 | $18.05 | $1.83 | 3,235,596.0 | -1.81% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):