Get the Stockscreener App
27.04
0.84%
-0.23
After Hours:
27.04
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 January 07, 2026, is $27.04.
- 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 54.84% to $27.04 now.
- The 52-week high stock price for FNDB is $27.29, representing a 0.91% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for FNDB is $19.95, indicating a -26.24% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $27.30 | $27.00 | $0.30 | 180,197.0 | -0.84% |
| Jan 06, 2026 | $27.29 | $27.02 | $0.2669 | 229,132.0 | +0.78% |
| Jan 05, 2026 | $27.14 | $26.91 | $0.225 | 186,941.0 | +1.01% |
| Jan 02, 2026 | $26.82 | $26.57 | $0.2543 | 114,746.0 | +0.83% |
| Dec 31, 2025 | $26.73 | $26.56 | $0.1699 | 66,183.0 | -0.66% |
| Dec 30, 2025 | $26.80 | $26.74 | $0.06 | 104,141.0 | -0.05% |
| Dec 29, 2025 | $26.81 | $26.72 | $0.09 | 53,837.0 | -0.26% |
| Dec 26, 2025 | $26.84 | $26.73 | $0.11 | 78,549.0 | +0.00% |
| Dec 24, 2025 | $26.86 | $26.70 | $0.155 | 41,109.0 | +0.43% |
| Dec 23, 2025 | $26.73 | $26.65 | $0.08 | 179,575.0 | +0.03% |
| Dec 22, 2025 | $26.73 | $26.65 | $0.082 | 128,476.0 | +0.56% |
| Dec 19, 2025 | $26.62 | $26.44 | $0.185 | 101,589.0 | +0.45% |
| Dec 18, 2025 | $26.62 | $26.40 | $0.2158 | 95,593.0 | +0.15% |
| Dec 17, 2025 | $26.59 | $26.38 | $0.2068 | 64,782.0 | -0.41% |
| Dec 16, 2025 | $26.72 | $26.40 | $0.32 | 83,686.0 | -0.82% |
| Dec 15, 2025 | $26.86 | $26.65 | $0.2083 | 182,106.0 | +0.04% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $27.30 | $26.57 | $0.732 | 891,213.0 | +1.77% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):