Get the Stockscreener App
28.15
1.44%
-0.41
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 February 12, 2026, is $28.15.
- 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 61.19% to $28.15 now.
- The 52-week high stock price for FNDB is $28.70, representing a 1.97% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for FNDB is $19.95, indicating a -29.15% 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 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $28.70 | $28.11 | $0.595 | 159,474.0 | -1.44% |
| Feb 11, 2026 | $28.65 | $28.44 | $0.2142 | 181,945.0 | +0.42% |
| Feb 10, 2026 | $28.55 | $28.42 | $0.13 | 128,884.0 | -0.18% |
| Feb 09, 2026 | $28.55 | $28.31 | $0.2318 | 168,659.0 | -0.07% |
| Feb 06, 2026 | $28.54 | $28.08 | $0.46 | 152,013.0 | +1.93% |
| Feb 05, 2026 | $28.12 | $27.88 | $0.24 | 226,045.0 | -0.96% |
| Feb 04, 2026 | $28.32 | $28.09 | $0.225 | 224,976.0 | +0.64% |
| Feb 03, 2026 | $28.19 | $27.83 | $0.3645 | 142,309.0 | +0.32% |
| Feb 02, 2026 | $28.00 | $27.61 | $0.39 | 102,120.0 | +0.88% |
| Jan 30, 2026 | $27.75 | $27.48 | $0.27 | 111,974.0 | -0.13% |
| Jan 29, 2026 | $27.85 | $27.53 | $0.32 | 176,676.0 | +0.36% |
| Jan 28, 2026 | $27.75 | $27.58 | $0.17 | 138,302.0 | +0.07% |
| Jan 27, 2026 | $27.67 | $27.58 | $0.0897 | 114,412.0 | +0.04% |
| Jan 26, 2026 | $27.69 | $27.60 | $0.0865 | 110,272.0 | +0.18% |
| Jan 23, 2026 | $27.66 | $27.50 | $0.165 | 178,958.0 | -0.58% |
| Jan 22, 2026 | $27.86 | $27.70 | $0.16 | 252,237.0 | +0.33% |
| Jan 21, 2026 | $27.71 | $27.32 | $0.395 | 145,670.0 | +1.69% |
| Jan 20, 2026 | $27.41 | $27.15 | $0.265 | 168,089.0 | -1.38% |
| Jan 16, 2026 | $27.69 | $27.56 | $0.134 | 120,821.0 | -0.33% |
| Jan 15, 2026 | $27.75 | $27.58 | $0.1656 | 177,643.0 | +0.40% |
| Jan 14, 2026 | $27.56 | $27.41 | $0.145 | 142,352.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $28.70 | $27.61 | $1.09 | 1,645,899.0 | +1.53% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):