Get the Stockscreener App
26.72
0.67%
-0.1801
After Hours:
26.93
0.2101
+0.79%
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 December 12, 2025, is $26.72.
- 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 53.01% to $26.72 now.
- The 52-week high stock price for FNDB is $26.96, representing a 0.90% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for FNDB is $19.95, indicating a -25.36% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $26.96 | $26.68 | $0.28 | 68,204.0 | -0.67% |
| Dec 11, 2025 | $26.91 | $26.73 | $0.185 | 78,431.0 | +0.60% |
| Dec 10, 2025 | $26.79 | $26.42 | $0.3744 | 46,087.0 | +0.79% |
| Dec 09, 2025 | $26.65 | $26.52 | $0.1315 | 52,295.0 | +0.00% |
| Dec 08, 2025 | $26.71 | $26.48 | $0.23 | 97,614.0 | -0.45% |
| Dec 05, 2025 | $26.80 | $26.64 | $0.1596 | 84,219.0 | +0.09% |
| Dec 04, 2025 | $26.71 | $26.55 | $0.1606 | 76,675.0 | -0.18% |
| Dec 03, 2025 | $26.71 | $26.51 | $0.202 | 67,304.0 | +0.71% |
| Dec 02, 2025 | $26.54 | $26.40 | $0.14 | 104,959.0 | +0.11% |
| Dec 01, 2025 | $26.61 | $26.44 | $0.1699 | 69,207.0 | -0.43% |
| Nov 28, 2025 | $26.61 | $26.42 | $0.19 | 36,982.0 | +0.53% |
| Nov 26, 2025 | $26.51 | $26.24 | $0.27 | 111,268.0 | +0.73% |
| Nov 25, 2025 | $26.27 | $25.93 | $0.3381 | 132,854.0 | +1.39% |
| Nov 24, 2025 | $25.92 | $25.68 | $0.2435 | 128,660.0 | +0.82% |
| Nov 21, 2025 | $25.81 | $25.35 | $0.4572 | 144,527.0 | +1.74% |
| Nov 20, 2025 | $25.90 | $25.21 | $0.6942 | 113,014.0 | -1.21% |
| Nov 19, 2025 | $25.70 | $25.45 | $0.2496 | 82,066.0 | -0.16% |
| Nov 18, 2025 | $25.71 | $25.39 | $0.3199 | 92,388.0 | -0.12% |
| Nov 17, 2025 | $25.95 | $25.52 | $0.43 | 155,049.0 | -1.12% |
| Nov 14, 2025 | $26.00 | $25.75 | $0.2543 | 89,746.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $26.96 | $26.40 | $0.56 | 813,199.0 | +0.56% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):