Get the Stockscreener App
70.37
0.21%
0.15
After Hours:
70.50
0.13
+0.18%
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 September 30, 2024, is $70.37.
- 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 $24.00 on August 24, 2015. Since then, Schwab Fundamental U S Broad Market Etf's stock price has risen over 193.21% to $70.37 now.
- The 52-week high stock price for FNDB is $70.56, representing a 0.28% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for FNDB is $52.39, indicating a -25.55% decrease from the current share price, occurred on October 27, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $70.43 | $69.81 | $0.62 | 56,739.0 | +0.21% |
| Sep 27, 2024 | $70.56 | $70.12 | $0.4448 | 28,429.0 | +0.40% |
| Sep 26, 2024 | $69.99 | $69.82 | $0.17 | 45,079.0 | +0.63% |
| Sep 25, 2024 | $69.97 | $69.41 | $0.56 | 23,638.0 | -1.04% |
| Sep 24, 2024 | $70.36 | $70.09 | $0.27 | 29,431.0 | +0.09% |
| Sep 23, 2024 | $70.20 | $70.00 | $0.1999 | 25,128.0 | +0.36% |
| Sep 20, 2024 | $70.06 | $69.68 | $0.3828 | 30,679.0 | -0.36% |
| Sep 19, 2024 | $70.35 | $69.91 | $0.4361 | 26,282.0 | +1.39% |
| Sep 18, 2024 | $69.76 | $69.13 | $0.6262 | 37,514.0 | -0.01% |
| Sep 17, 2024 | $69.57 | $69.03 | $0.5399 | 70,514.0 | +0.21% |
| Sep 16, 2024 | $69.14 | $68.76 | $0.3801 | 20,470.0 | +0.58% |
| Sep 13, 2024 | $68.75 | $68.30 | $0.445 | 15,400.0 | +0.97% |
| Sep 12, 2024 | $68.11 | $67.38 | $0.727 | 18,271.0 | +0.71% |
| Sep 11, 2024 | $67.62 | $66.27 | $1.35 | 26,606.0 | +0.15% |
| Sep 10, 2024 | $67.75 | $66.94 | $0.81 | 13,979.0 | -0.22% |
| Sep 09, 2024 | $67.88 | $67.33 | $0.5499 | 17,054.0 | +0.75% |
| Sep 06, 2024 | $68.16 | $67.01 | $1.15 | 27,158.0 | -1.29% |
| Sep 05, 2024 | $68.49 | $67.72 | $0.765 | 87,904.0 | -0.56% |
| Sep 04, 2024 | $68.74 | $68.18 | $0.5628 | 31,523.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $70.56 | $66.27 | $4.29 | 734,400.0 | +1.15% |
| Aug, 2024 | $69.58 | $63.69 | $5.89 | 685,947.0 | +1.77% |
| Jul, 2024 | $68.84 | $65.34 | $3.50 | 589,387.0 | +4.24% |
| Jun, 2024 | $66.46 | $64.72 | $1.74 | 475,389.0 | +0.03% |
| May, 2024 | $66.37 | $62.92 | $3.45 | 565,613.0 | +3.87% |
| Apr, 2024 | $66.32 | $62.49 | $3.83 | 558,434.0 | -4.74% |
| Mar, 2024 | $66.30 | $63.31 | $2.99 | 737,977.0 | +4.41% |
| Feb, 2024 | $63.59 | $61.10 | $2.49 | 659,733.0 | +3.56% |
| Jan, 2024 | $62.22 | $59.64 | $2.58 | 751,184.0 | +0.29% |
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $61.37 | $57.65 | $3.72 | 839,424.0 | +5.36% |
| Nov, 2023 | $58.00 | $53.52 | $4.48 | 706,904.0 | +8.21% |
| Oct, 2023 | $55.90 | $52.39 | $3.51 | 1,088,701.0 | -2.73% |
| Sep, 2023 | $57.98 | $54.58 | $3.40 | 495,014.0 | -4.22% |
| Aug, 2023 | $58.91 | $55.93 | $2.98 | 485,767.0 | -2.43% |
| Jul, 2023 | $59.10 | $55.75 | $3.35 | 598,778.0 | +3.89% |
| Jun, 2023 | $56.97 | $53.23 | $3.74 | 392,722.0 | +6.43% |
| May, 2023 | $55.03 | $52.70 | $2.33 | 869,200.0 | -2.65% |
| Apr, 2023 | $55.09 | $53.19 | $1.90 | 559,080.0 | +1.18% |
| Mar, 2023 | $55.55 | $51.24 | $4.31 | 665,417.0 | -0.44% |
| Feb, 2023 | $57.05 | $54.03 | $3.02 | 511,765.0 | -2.88% |
| Jan, 2023 | $55.97 | $52.20 | $3.77 | 554,609.0 | +6.37% |
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.00 | $51.39 | $4.61 | 879,165.0 | -5.58% |
| Nov, 2022 | $55.73 | $50.74 | $4.99 | 535,278.0 | +5.87% |
| Oct, 2022 | $52.90 | $46.86 | $6.04 | 725,125.0 | +11.70% |
| Sep, 2022 | $54.35 | $47.10 | $7.25 | 1,429,114.0 | -10.08% |
| Aug, 2022 | $56.35 | $52.40 | $3.95 | 582,864.0 | -2.67% |
| Jul, 2022 | $53.96 | $49.00 | $4.96 | 720,057.0 | +7.21% |
| Jun, 2022 | $56.28 | $48.80 | $7.48 | 998,750.0 | -9.74% |
| May, 2022 | $56.87 | $51.59 | $5.28 | 784,749.0 | +2.32% |
| Apr, 2022 | $58.98 | $54.36 | $4.62 | 480,528.0 | -5.82% |
| Mar, 2022 | $58.94 | $54.79 | $4.15 | 758,590.0 | +2.54% |
| Feb, 2022 | $58.53 | $53.70 | $4.83 | 675,028.0 | -1.18% |
| Jan, 2022 | $59.64 | $54.16 | $5.48 | 1,078,532.0 | -1.81% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):