Get the Stockscreener App
22.66
1.21%
0.3499
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 02, 2025, is $22.66.
- 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 29.76% to $22.66 now.
- The 52-week high stock price for FNDB is $24.73, representing a 9.14% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for FNDB is $19.95, indicating a -11.98% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Schwab Fundamental U S Broad Market Etf (FNDB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 02, 2025 | $22.62 | $22.46 | $0.1633 | 29,776.0 | +1.34% |
| May 01, 2025 | $22.52 | $22.30 | $0.22 | 88,157.0 | -0.04% |
| Apr 30, 2025 | $22.35 | $21.84 | $0.515 | 164,902.0 | +0.09% |
| Apr 29, 2025 | $22.34 | $22.10 | $0.24 | 47,408.0 | +0.50% |
| Apr 28, 2025 | $22.23 | $21.98 | $0.255 | 65,572.0 | +0.36% |
| Apr 25, 2025 | $22.12 | $21.92 | $0.20 | 105,819.0 | -0.05% |
| Apr 24, 2025 | $22.14 | $21.74 | $0.405 | 139,224.0 | +1.65% |
| Apr 23, 2025 | $22.19 | $21.72 | $0.47 | 69,296.0 | +0.93% |
| Apr 22, 2025 | $21.60 | $21.25 | $0.35 | 100,106.0 | +2.57% |
| Apr 21, 2025 | $21.28 | $20.84 | $0.4446 | 134,487.0 | -2.10% |
| Apr 17, 2025 | $21.63 | $21.35 | $0.28 | 99,470.0 | +0.61% |
| Apr 16, 2025 | $21.70 | $21.20 | $0.4983 | 107,005.0 | -1.66% |
| Apr 15, 2025 | $21.92 | $21.66 | $0.2578 | 85,633.0 | -0.32% |
| Apr 14, 2025 | $21.88 | $21.58 | $0.2965 | 78,054.0 | +1.26% |
| Apr 11, 2025 | $21.57 | $20.99 | $0.5818 | 70,025.0 | +1.37% |
| Apr 10, 2025 | $21.56 | $20.76 | $0.8027 | 161,231.0 | -3.06% |
| Apr 09, 2025 | $21.99 | $20.10 | $1.89 | 247,663.0 | +7.47% |
| Apr 08, 2025 | $21.39 | $20.05 | $1.34 | 139,872.0 | -1.64% |
| Apr 07, 2025 | $21.37 | $19.95 | $1.42 | 361,168.0 | -0.77% |
| Apr 04, 2025 | $21.59 | $20.82 | $0.7654 | 335,022.0 | -5.61% |
| Apr 03, 2025 | $22.59 | $22.10 | $0.49 | 177,224.0 | -4.74% |
| Apr 02, 2025 | $23.25 | $22.87 | $0.3793 | 90,016.0 | +0.74% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $22.62 | $22.30 | $0.32 | 117,933.0 | +1.30% |
| 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% |
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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):