Schwab Fundamental Emerging Markets Equity Etf (FNDE)

Overview News Price History Option Chain Discussions Forecast Dividend History

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Price History

The historical daily chart and data for Schwab Fundamental Emerging Markets Equity Etf stock (FNDE), show that the latest closing stock price as of May 27, 2026, is $41.24.

Schwab Fundamental Emerging Markets Equity Etf all-time high stock price is $41.77, occurred on May 06, 2026.
The lowest Schwab Fundamental Emerging Markets Equity Etf stock price recorded was $15.65 on January 20, 2016. Since then, Schwab Fundamental Emerging Markets Equity Etf's stock price has risen over 163.55% to $41.24 now.
The 52-week high stock price for FNDE is $41.77, representing a 1.29% increase from the current share price, occurred on May 06, 2026.
The 52-week low stock price for FNDE is $31.25, indicating a -24.22% decrease from the current share price, occurred on May 30, 2025.
The closing price of Schwab Fundamental Emerging Markets Equity Etf (FNDE) stock in the beginning of 2025 was $31.28. The stock closed the year at $24.78, a loss of over -20.78% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$41.37	$41.25	$0.12	44,719.0	-0.05%
May 26, 2026	$41.28	$41.05	$0.23	1,459,789.0	+1.75%
May 22, 2026	$40.70	$40.43	$0.275	591,477.0	+0.37%
May 21, 2026	$40.58	$40.08	$0.50	666,936.0	+0.10%
May 20, 2026	$40.48	$40.03	$0.45	675,814.0	+0.90%
May 19, 2026	$40.20	$39.83	$0.376	568,178.0	-0.82%
May 18, 2026	$40.46	$40.13	$0.33	732,838.0	+0.40%
May 15, 2026	$40.37	$40.07	$0.295	653,261.0	-2.33%
May 14, 2026	$41.27	$40.96	$0.3049	523,090.0	-0.48%
May 13, 2026	$41.56	$41.00	$0.565	741,549.0	+0.58%
May 12, 2026	$41.22	$40.78	$0.435	1,016,478.0	-1.20%
May 11, 2026	$41.65	$41.48	$0.17	741,716.0	+0.12%
May 08, 2026	$41.64	$41.44	$0.205	926,143.0	+0.92%
May 07, 2026	$41.73	$41.15	$0.585	1,515,146.0	-1.34%
May 06, 2026	$41.77	$41.42	$0.355	661,739.0	+1.95%
May 05, 2026	$41.05	$40.84	$0.2099	755,641.0	+1.29%
May 04, 2026	$40.71	$40.28	$0.43	991,957.0	-0.59%
May 01, 2026	$40.94	$40.63	$0.305	719,973.0	-0.10%
Apr 30, 2026	$40.76	$40.16	$0.60	549,422.0	+1.62%
Apr 29, 2026	$40.25	$39.99	$0.26	1,121,905.0	-0.50%
Apr 28, 2026	$40.26	$39.99	$0.26	1,208,003.0	+0.02%

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Year by Year Price History

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

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$41.77	$39.83	$1.95	13,986,444.0	+1.38%
Apr, 2026	$40.97	$37.66	$3.31	19,892,159.0	+6.38%
Mar, 2026	$40.07	$36.62	$3.45	30,573,546.0	-5.06%
Feb, 2026	$40.91	$38.46	$2.45	27,274,149.0	+3.79%
Jan, 2026	$40.28	$36.60	$3.68	27,707,220.0	+7.68%

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$37.62	$34.98	$2.63	39,873,614.0	-2.38%
Nov, 2025	$37.84	$35.94	$1.90	27,358,222.0	+0.33%
Oct, 2025	$37.59	$34.69	$2.90	37,231,326.0	+2.10%
Sep, 2025	$36.53	$34.07	$2.46	34,851,028.0	+4.99%
Aug, 2025	$34.88	$33.10	$1.78	22,032,686.0	+3.14%
Jul, 2025	$34.41	$33.03	$1.38	12,615,626.0	+1.15%
Jun, 2025	$33.12	$31.39	$1.73	13,220,388.0	+5.09%
May, 2025	$32.25	$30.04	$2.21	13,751,095.0	+4.35%
Apr, 2025	$30.95	$26.43	$4.52	25,766,534.0	-2.27%
Mar, 2025	$32.03	$29.99	$2.04	14,231,955.0	+1.68%
Feb, 2025	$31.54	$29.19	$2.35	13,872,671.0	+2.43%
Jan, 2025	$30.07	$27.97	$2.11	16,742,811.0	+1.79%

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$32.21	$28.82	$3.39	18,214,844.0	-4.75%
Nov, 2024	$32.63	$30.06	$2.57	15,085,581.0	-2.71%
Oct, 2024	$33.99	$31.18	$2.81	11,875,502.0	-2.76%
Sep, 2024	$32.86	$28.69	$4.17	10,971,118.0	+7.14%
Aug, 2024	$30.52	$27.32	$3.20	11,495,866.0	+1.65%
Jul, 2024	$30.84	$29.01	$1.82	11,572,116.0	+0.20%
Jun, 2024	$30.16	$28.96	$1.20	12,810,991.0	+0.72%
May, 2024	$30.72	$28.28	$2.44	8,336,688.0	+3.78%
Apr, 2024	$28.73	$27.12	$1.61	13,868,503.0	+1.91%
Mar, 2024	$27.92	$27.11	$0.8099	12,325,874.0	+2.59%
Feb, 2024	$27.74	$26.35	$1.39	11,645,467.0	+2.34%
Jan, 2024	$26.90	$25.44	$1.46	16,017,789.0	-2.58%