30.28
price down icon1.94%   -0.60
after-market After Hours: 30.04 -0.24 -0.79%
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 April 03, 2025, is $30.28.
  • Schwab Fundamental Emerging Markets Equity Etf all-time high stock price is $33.99, occurred on October 07, 2024.
  • 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 93.48% to $30.28 now.
  • The 52-week high stock price for FNDE is $33.99, representing a 12.27% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for FNDE is $27.12, indicating a -10.44% decrease from the current share price, occurred on April 16, 2024.
  • 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
Apr 03, 2025 $30.52 $30.23 $0.29 598,726.0 -1.94%
Apr 02, 2025 $30.94 $30.76 $0.1835 572,884.0 -0.06%
Apr 01, 2025 $30.95 $30.68 $0.2751 671,681.0 +0.32%
Mar 31, 2025 $30.83 $30.42 $0.4099 656,602.0 +0.10%
Mar 28, 2025 $31.05 $30.71 $0.335 690,996.0 -1.69%
Mar 27, 2025 $31.42 $31.15 $0.2701 679,710.0 +0.48%
Mar 26, 2025 $31.33 $31.12 $0.2082 520,520.0 -0.61%
Mar 25, 2025 $31.49 $31.29 $0.1965 471,222.0 +0.22%
Mar 24, 2025 $31.43 $31.24 $0.19 809,928.0 -0.06%
Mar 21, 2025 $31.31 $31.14 $0.165 596,684.0 -0.64%
Mar 20, 2025 $31.52 $31.32 $0.205 519,997.0 -1.04%
Mar 19, 2025 $31.91 $31.69 $0.216 526,912.0 -0.09%
Mar 18, 2025 $31.92 $31.72 $0.20 721,856.0 -0.47%
Mar 17, 2025 $32.03 $31.58 $0.45 760,084.0 +1.68%
Mar 14, 2025 $31.48 $31.24 $0.245 579,743.0 +2.08%
Mar 13, 2025 $30.89 $30.56 $0.335 613,773.0 +0.06%
Mar 12, 2025 $30.83 $30.61 $0.2167 959,666.0 +0.36%
Mar 11, 2025 $30.89 $30.54 $0.35 781,245.0 +0.46%
Mar 10, 2025 $30.86 $30.35 $0.515 721,876.0 -2.11%
Mar 07, 2025 $31.30 $30.96 $0.34 581,266.0 +0.32%
Mar 06, 2025 $31.34 $31.04 $0.31 884,861.0 -0.19%
Mar 05, 2025 $31.25 $30.74 $0.51 1,079,021.0 +2.94%
Mar 04, 2025 $30.47 $30.25 $0.22 132,332.0 +0.56%

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
Apr, 2025 $30.95 $30.23 $0.725 2,442,017.0 -1.69%
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
$166.84
price down icon 3.72%
exchange_traded_fund VUG
$355.58
price down icon 5.75%
exchange_traded_fund IJH
$55.59
price down icon 6.73%
exchange_traded_fund EFA
$80.32
price down icon 2.10%
exchange_traded_fund IWF
$346.45
price down icon 5.56%
exchange_traded_fund QQQ
$450.71
price down icon 5.34%
Cap:     |  Volume (24h):