Get the Stockscreener App
25.19
1.86%
0.46
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History
The historical daily chart and data for Schwab Fundamental U S Broad Market Etf stock (FNDB), show that the latest closing stock price as of August 22, 2025, is $25.19.
- Schwab Fundamental U S Broad Market Etf all-time high stock price is $70.56, occurred on September 27, 2024.
- The lowest Schwab Fundamental U S Broad Market Etf stock price recorded was $17.46 on October 27, 2023. Since then, Schwab Fundamental U S Broad Market Etf's stock price has risen over 44.25% to $25.19 now.
- The 52-week high stock price for FNDB is $24.90, representing a -1.15% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for FNDB is $19.95, indicating a -20.82% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Schwab Fundamental U S Broad Market Etf (FNDB) stock in the beginning of 2024 was $58.43. The stock closed the year at $52.62, a loss of over -9.94% for the year.
The table below shows more information about FNDB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $25.22 | $24.86 | $0.3599 | 123,477.0 | +1.86% |
| Aug 21, 2025 | $24.77 | $24.63 | $0.135 | 38,198.0 | -0.16% |
| Aug 20, 2025 | $24.86 | $24.71 | $0.145 | 70,720.0 | -0.28% |
| Aug 19, 2025 | $24.94 | $24.77 | $0.1749 | 74,676.0 | +0.28% |
| Aug 18, 2025 | $24.81 | $24.75 | $0.06 | 51,732.0 | +0.04% |
| Aug 15, 2025 | $24.90 | $24.76 | $0.14 | 74,171.0 | -0.24% |
| Aug 14, 2025 | $24.85 | $24.68 | $0.1701 | 61,899.0 | -0.16% |
| Aug 13, 2025 | $24.88 | $24.66 | $0.2199 | 89,917.0 | +0.97% |
| Aug 12, 2025 | $24.62 | $24.39 | $0.2299 | 121,677.0 | +1.40% |
| Aug 11, 2025 | $24.41 | $24.23 | $0.1752 | 66,612.0 | -0.25% |
| Aug 08, 2025 | $24.35 | $24.21 | $0.1424 | 52,804.0 | +0.87% |
| Aug 07, 2025 | $24.37 | $24.08 | $0.29 | 62,026.0 | +0.00% |
| Aug 06, 2025 | $24.20 | $24.07 | $0.1351 | 52,308.0 | +0.21% |
| Aug 05, 2025 | $24.18 | $23.99 | $0.1937 | 279,910.0 | -0.04% |
| Aug 04, 2025 | $24.09 | $23.94 | $0.146 | 127,427.0 | +1.09% |
| Aug 01, 2025 | $24.01 | $23.72 | $0.29 | 116,291.0 | -1.41% |
| Jul 31, 2025 | $24.41 | $24.12 | $0.29 | 91,821.0 | -0.66% |
| Jul 30, 2025 | $24.50 | $24.22 | $0.28 | 62,929.0 | -0.57% |
| Jul 29, 2025 | $24.57 | $24.42 | $0.15 | 71,230.0 | -0.20% |
| Jul 28, 2025 | $24.66 | $24.46 | $0.1986 | 101,580.0 | -0.37% |
| Jul 25, 2025 | $24.61 | $24.45 | $0.155 | 73,087.0 | +0.35% |
| Jul 24, 2025 | $24.67 | $24.52 | $0.1449 | 100,578.0 | -0.59% |
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Fundamental U S Broad Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNDB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Fundamental U S Broad Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $25.22 | $23.72 | $1.50 | 1,587,322.0 | +4.22% |
| Jul, 2025 | $24.67 | $23.90 | $0.77 | 1,751,852.0 | +0.79% |
| Jun, 2025 | $24.01 | $22.96 | $1.05 | 1,690,760.0 | +3.72% |
| May, 2025 | $23.50 | $22.30 | $1.20 | 2,453,477.0 | +3.58% |
| Apr, 2025 | $23.25 | $19.95 | $3.30 | 2,857,944.0 | -3.00% |
| Mar, 2025 | $24.24 | $22.43 | $1.81 | 2,882,866.0 | -4.44% |
| Feb, 2025 | $24.51 | $23.70 | $0.805 | 2,677,409.0 | -0.29% |
| Jan, 2025 | $24.41 | $22.92 | $1.49 | 2,838,882.0 | +3.83% |
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.72 | $22.94 | $1.78 | 2,313,698.0 | -5.95% |
| Nov, 2024 | $24.73 | $23.12 | $1.61 | 1,836,885.0 | +6.51% |
| Oct, 2024 | $23.87 | $23.11 | $0.7566 | 1,981,548.0 | -1.14% |
| Sep, 2024 | $23.52 | $22.09 | $1.43 | 2,032,983.0 | +1.15% |
| Aug, 2024 | $23.19 | $21.23 | $1.96 | 2,057,841.0 | +1.77% |
| Jul, 2024 | $22.95 | $21.78 | $1.17 | 1,768,161.0 | +4.24% |
| Jun, 2024 | $22.15 | $21.57 | $0.58 | 1,426,167.0 | +0.03% |
| May, 2024 | $22.12 | $20.97 | $1.15 | 1,696,839.0 | +3.87% |
| Apr, 2024 | $22.11 | $20.83 | $1.28 | 1,675,302.0 | -4.74% |
| Mar, 2024 | $22.10 | $21.10 | $0.9967 | 2,213,931.0 | +4.41% |
| Feb, 2024 | $21.20 | $20.37 | $0.8303 | 1,979,199.0 | +3.56% |
| Jan, 2024 | $20.74 | $19.88 | $0.86 | 2,253,552.0 | +0.29% |
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.46 | $19.22 | $1.24 | 2,518,272.0 | +5.36% |
| Nov, 2023 | $19.33 | $17.84 | $1.49 | 2,120,712.0 | +8.21% |
| Oct, 2023 | $18.63 | $17.46 | $1.17 | 3,266,103.0 | -2.73% |
| Sep, 2023 | $19.33 | $18.19 | $1.13 | 1,485,042.0 | -4.22% |
| Aug, 2023 | $19.64 | $18.64 | $0.9933 | 1,457,301.0 | -2.43% |
| Jul, 2023 | $19.70 | $18.58 | $1.12 | 1,796,334.0 | +3.89% |
| Jun, 2023 | $18.99 | $17.74 | $1.25 | 1,178,166.0 | +6.43% |
| May, 2023 | $18.34 | $17.57 | $0.7766 | 2,607,600.0 | -2.65% |
| Apr, 2023 | $18.36 | $17.73 | $0.6333 | 1,677,240.0 | +1.18% |
| Mar, 2023 | $18.52 | $17.08 | $1.44 | 1,996,251.0 | -0.44% |
| Feb, 2023 | $19.02 | $18.01 | $1.01 | 1,535,295.0 | -2.88% |
| Jan, 2023 | $18.66 | $17.40 | $1.26 | 1,663,827.0 | +6.37% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):