loading

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 28, 2025, is $33.94.
  • Schwab Fundamental Emerging Markets Equity Etf all-time high stock price is $34.41, occurred on July 23, 2025.
  • 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 116.87% to $33.94 now.
  • The 52-week high stock price for FNDE is $34.41, representing a 1.38% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for FNDE is $26.43, indicating a -22.13% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Schwab Fundamental Emerging Markets Equity Etf (FNDE) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 28, 2025 $34.09 $33.89 $0.20 384,320.0 -0.59%
Jul 25, 2025 $34.15 $34.01 $0.14 407,871.0 -0.47%
Jul 24, 2025 $34.41 $34.26 $0.155 449,393.0 -0.29%
Jul 23, 2025 $34.41 $34.35 $0.0579 104,883.0 +1.09%
Jul 22, 2025 $34.06 $33.85 $0.21 1,140,702.0 +0.38%
Jul 21, 2025 $34.05 $33.83 $0.22 483,443.0 +0.77%
Jul 18, 2025 $33.90 $33.62 $0.2749 343,614.0 -0.09%
Jul 17, 2025 $33.67 $33.39 $0.285 474,460.0 +0.48%
Jul 16, 2025 $33.55 $33.25 $0.295 605,166.0 +0.30%
Jul 15, 2025 $33.55 $33.34 $0.21 535,345.0 +0.09%
Jul 14, 2025 $33.38 $33.27 $0.115 522,258.0 +0.27%
Jul 11, 2025 $33.34 $33.25 $0.0901 391,562.0 -0.33%
Jul 10, 2025 $33.40 $33.26 $0.14 423,971.0 +0.75%
Jul 09, 2025 $33.27 $33.10 $0.165 578,216.0 -0.48%
Jul 08, 2025 $33.35 $33.20 $0.1466 446,861.0 +0.36%
Jul 07, 2025 $33.41 $33.13 $0.2756 643,818.0 -1.10%
Jul 03, 2025 $33.59 $33.43 $0.165 384,589.0 +0.36%
Jul 02, 2025 $33.45 $33.15 $0.305 539,832.0 +0.94%
Jul 01, 2025 $33.15 $33.03 $0.12 523,025.0 +0.36%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $34.41 $33.03 $1.38 9,767,649.0 +2.82%
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%

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $27.23 $25.48 $1.75 14,950,763.0 +0.52%
Nov, 2023 $27.23 $25.30 $1.93 9,510,558.0 +6.59%
Oct, 2023 $26.49 $25.13 $1.36 16,419,109.0 -3.39%
Sep, 2023 $27.00 $25.96 $1.04 10,651,398.0 -1.32%
Aug, 2023 $28.06 $25.96 $2.10 12,353,330.0 -6.28%
Jul, 2023 $28.37 $26.22 $2.15 12,442,691.0 +5.90%
Jun, 2023 $27.77 $25.73 $2.04 10,302,474.0 +4.08%
May, 2023 $27.05 $25.53 $1.52 9,390,297.0 -2.54%
Apr, 2023 $26.76 $25.79 $0.9699 8,566,353.0 +1.31%
Mar, 2023 $26.26 $24.76 $1.50 12,946,170.0 +3.17%
Feb, 2023 $27.16 $25.25 $1.91 10,742,918.0 -5.92%
Jan, 2023 $27.41 $24.87 $2.54 11,687,668.0 +8.31%
exchange_traded_fund VTV
$179.74
price down icon 0.51%
exchange_traded_fund VUG
$455.94
price up icon 0.38%
exchange_traded_fund IJH
$64.23
price down icon 0.20%
exchange_traded_fund EFA
$89.29
price down icon 1.61%
exchange_traded_fund IWF
$441.41
price up icon 0.35%
exchange_traded_fund QQQ
$568.14
price up icon 0.31%
Cap:     |  Volume (24h):