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 06, 2026, is $41.74.

Schwab Fundamental Emerging Markets Equity Etf all-time high stock price is $40.97, occurred on April 17, 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 166.71% to $41.74 now.
The 52-week high stock price for FNDE is $40.97, representing a -1.86% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for FNDE is $30.58, indicating a -26.74% decrease from the current share price, occurred on May 07, 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 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%
Apr 27, 2026	$40.50	$40.23	$0.27	484,192.0	-0.59%
Apr 24, 2026	$40.49	$40.20	$0.295	633,113.0	+1.15%
Apr 23, 2026	$40.35	$39.80	$0.55	859,045.0	-1.23%
Apr 22, 2026	$40.62	$40.45	$0.17	610,356.0	+0.82%
Apr 21, 2026	$40.67	$40.15	$0.525	949,408.0	-1.11%
Apr 20, 2026	$40.68	$40.46	$0.2199	1,090,944.0	-0.32%
Apr 17, 2026	$40.97	$40.72	$0.245	701,113.0	+0.89%
Apr 16, 2026	$40.52	$40.23	$0.29	528,182.0	+0.20%
Apr 15, 2026	$40.38	$40.17	$0.21	1,314,503.0	-0.27%
Apr 14, 2026	$40.45	$40.27	$0.181	691,977.0	+0.92%
Apr 13, 2026	$40.08	$39.58	$0.505	1,018,794.0	+1.01%
Apr 10, 2026	$39.80	$39.57	$0.235	1,746,228.0	+0.46%
Apr 09, 2026	$39.58	$39.15	$0.425	726,051.0	+0.28%
Apr 08, 2026	$39.55	$39.12	$0.425	1,084,759.0	+2.98%
Apr 07, 2026	$38.25	$37.83	$0.42	991,466.0	-0.05%

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	$40.28	$1.49	3,791,049.0	+2.56%
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%