Get the Stockscreener App
30.18
0.40%
0.12
Pre-market:
30.18
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 May 26, 2026, is $30.18.
- 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 72.82% to $30.18 now.
- The 52-week high stock price for FNDB is $30.25, representing a 0.25% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for FNDB is $22.92, indicating a -24.06% decrease from the current share price, occurred on May 29, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $30.25 | $30.14 | $0.115 | 151,137.0 | +0.40% |
| May 22, 2026 | $30.12 | $29.96 | $0.16 | 109,964.0 | +0.80% |
| May 21, 2026 | $29.86 | $29.51 | $0.35 | 84,751.0 | +0.20% |
| May 20, 2026 | $29.79 | $29.57 | $0.22 | 132,995.0 | +0.81% |
| May 19, 2026 | $29.64 | $29.41 | $0.23 | 104,076.0 | -0.40% |
| May 18, 2026 | $29.66 | $29.50 | $0.155 | 132,130.0 | +0.34% |
| May 15, 2026 | $29.72 | $29.52 | $0.2049 | 104,449.0 | -1.01% |
| May 14, 2026 | $29.93 | $29.74 | $0.195 | 160,918.0 | +0.27% |
| May 13, 2026 | $29.80 | $29.59 | $0.205 | 326,680.0 | +0.24% |
| May 12, 2026 | $29.74 | $29.45 | $0.2849 | 100,547.0 | -0.10% |
| May 11, 2026 | $29.82 | $29.67 | $0.15 | 113,583.0 | +0.07% |
| May 08, 2026 | $29.74 | $29.54 | $0.20 | 132,521.0 | +0.68% |
| May 07, 2026 | $29.76 | $29.44 | $0.32 | 126,898.0 | -0.81% |
| 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% |
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 | $30.25 | $29.16 | $1.10 | 2,511,366.0 | +2.57% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):