Get the Stockscreener App
31.80
0.39%
-0.125
After Hours:
31.80
0.005
+0.02%
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 September 04, 2026, is $31.80.
- 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 82.07% to $31.80 now.
- The 52-week high stock price for FNDB is $32.03, representing a 0.74% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for FNDB is $25.05, indicating a -21.21% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Schwab Fundamental U S Broad Market Etf (FNDB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $31.87 | $31.75 | $0.1239 | 964,574.0 | -0.39% |
| Sep 03, 2026 | $31.94 | $31.72 | $0.2199 | 637,660.0 | +0.69% |
| Sep 02, 2026 | $31.75 | $31.55 | $0.205 | 1,288,259.0 | +0.63% |
| Sep 01, 2026 | $31.63 | $31.42 | $0.2096 | 1,302,672.0 | -0.19% |
| Aug 31, 2026 | $31.67 | $31.50 | $0.1696 | 1,076,205.0 | -0.35% |
| Aug 28, 2026 | $31.80 | $31.62 | $0.175 | 930,631.0 | +0.03% |
| Aug 27, 2026 | $31.71 | $31.57 | $0.1446 | 706,168.0 | -0.35% |
| Aug 26, 2026 | $31.82 | $31.66 | $0.1648 | 766,009.0 | +0.16% |
| Aug 25, 2026 | $31.81 | $31.64 | $0.17 | 1,069,260.0 | -0.09% |
| Aug 24, 2026 | $31.78 | $31.65 | $0.13 | 171,802.0 | +0.09% |
| Aug 21, 2026 | $31.78 | $31.67 | $0.11 | 171,547.0 | +0.57% |
| Aug 20, 2026 | $31.78 | $31.54 | $0.245 | 154,965.0 | -0.90% |
| Aug 19, 2026 | $32.03 | $31.80 | $0.23 | 138,543.0 | +0.52% |
| Aug 18, 2026 | $31.78 | $31.64 | $0.135 | 320,718.0 | -0.31% |
| Aug 17, 2026 | $31.90 | $31.75 | $0.149 | 198,163.0 | -0.53% |
| Aug 14, 2026 | $31.97 | $31.89 | $0.08 | 112,502.0 | +0.13% |
| Aug 13, 2026 | $31.93 | $31.76 | $0.17 | 198,379.0 | +0.54% |
| Aug 12, 2026 | $31.75 | $31.58 | $0.165 | 365,217.0 | +0.25% |
| Aug 11, 2026 | $31.72 | $31.62 | $0.10 | 91,043.0 | -0.09% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $31.94 | $31.42 | $0.519 | 5,157,739.0 | +0.74% |
| Aug, 2026 | $32.03 | $31.12 | $0.91 | 8,011,460.0 | +1.86% |
| Jul, 2026 | $31.20 | $30.36 | $0.8411 | 3,753,706.0 | +1.72% |
| Jun, 2026 | $30.86 | $29.67 | $1.19 | 3,299,031.0 | +0.76% |
| May, 2026 | $30.36 | $29.16 | $1.21 | 2,778,310.0 | +2.74% |
| Apr, 2026 | $29.45 | $27.01 | $2.44 | 2,806,509.0 | +8.18% |
| Mar, 2026 | $28.43 | $26.56 | $1.87 | 3,498,081.0 | -4.19% |
| Feb, 2026 | $28.70 | $27.61 | $1.09 | 3,132,325.0 | +2.40% |
| Jan, 2026 | $27.86 | $26.57 | $1.29 | 3,126,425.0 | +4.35% |
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.96 | $26.38 | $0.58 | 1,858,438.0 | +0.67% |
| Nov, 2025 | $26.61 | $25.21 | $1.40 | 1,977,304.0 | +2.45% |
| Oct, 2025 | $26.33 | $25.05 | $1.28 | 2,436,901.0 | +0.76% |
| Sep, 2025 | $25.93 | $24.92 | $1.01 | 2,889,740.0 | +2.02% |
| Aug, 2025 | $25.28 | $23.72 | $1.56 | 2,018,302.0 | +4.39% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):