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 July 07, 2026, is $39.64.

Schwab Fundamental Emerging Markets Equity Etf all-time high stock price is $42.43, occurred on June 02, 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 153.29% to $39.64 now.
The 52-week high stock price for FNDE is $42.43, representing a 7.03% increase from the current share price, occurred on June 02, 2026.
The 52-week low stock price for FNDE is $33.10, indicating a -16.50% decrease from the current share price, occurred on August 01, 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
Jul 07, 2026	$39.86	$39.61	$0.25	79,764.0	-1.15%
Jul 06, 2026	$40.16	$39.82	$0.335	701,469.0	+1.78%
Jul 02, 2026	$39.97	$39.15	$0.8201	952,329.0	+0.05%
Jul 01, 2026	$39.67	$39.26	$0.41	1,156,631.0	-0.71%
Jun 30, 2026	$39.77	$39.47	$0.305	808,359.0	+0.25%
Jun 29, 2026	$39.60	$39.14	$0.46	909,802.0	+0.76%
Jun 26, 2026	$39.45	$39.03	$0.41	555,976.0	-0.56%
Jun 25, 2026	$39.83	$39.28	$0.545	702,784.0	-0.45%
Jun 24, 2026	$39.84	$39.50	$0.34	1,354,571.0	-1.37%
Jun 23, 2026	$40.48	$40.17	$0.31	681,293.0	-2.50%
Jun 22, 2026	$41.35	$41.18	$0.175	741,212.0	+0.78%
Jun 18, 2026	$40.99	$40.80	$0.19	516,083.0	+0.71%
Jun 17, 2026	$41.41	$40.59	$0.82	1,414,710.0	-1.12%
Jun 16, 2026	$41.38	$41.09	$0.295	495,655.0	-1.11%
Jun 15, 2026	$41.79	$41.56	$0.23	845,968.0	+1.39%
Jun 12, 2026	$41.09	$40.76	$0.34	694,823.0	+0.66%
Jun 11, 2026	$40.77	$39.87	$0.895	719,546.0	+2.36%
Jun 10, 2026	$40.28	$39.77	$0.51	897,300.0	-0.90%
Jun 09, 2026	$40.79	$39.58	$1.21	1,757,508.0	-0.17%

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
Jul, 2026	$40.16	$39.15	$1.01	2,890,193.0	-0.05%
Jun, 2026	$42.43	$39.03	$3.39	18,122,421.0	-3.50%
May, 2026	$41.77	$39.83	$1.95	16,598,700.0	+1.03%
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%