Schwab Fundamental Emerging Markets Equity Etf (FNDE)

Overview News Price History Option Chain Discussions Forecast Dividend History

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Price History

The historical daily chart and data for Schwab Fundamental Emerging Markets Equity Etf stock (FNDE), show that the latest closing stock price as of August 17, 2026, is $41.35.

Schwab Fundamental Emerging Markets Equity Etf all-time high stock price is $42.43, occurred on June 02, 2026.
The lowest Schwab Fundamental Emerging Markets Equity Etf stock price recorded was $15.65 on January 20, 2016. Since then, Schwab Fundamental Emerging Markets Equity Etf's stock price has risen over 164.22% to $41.35 now.
The 52-week high stock price for FNDE is $42.43, representing a 2.60% increase from the current share price, occurred on June 02, 2026.
The 52-week low stock price for FNDE is $34.07, indicating a -17.61% decrease from the current share price, occurred on September 04, 2025.
The closing price of Schwab Fundamental Emerging Markets Equity Etf (FNDE) stock in the beginning of 2025 was $31.28. The stock closed the year at $24.78, a loss of over -20.78% for the year.

The table below shows more information about FNDE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 17, 2026	$41.49	$41.33	$0.165	889,742.0	+0.17%
Aug 14, 2026	$41.36	$41.17	$0.19	622,544.0	-0.15%
Aug 13, 2026	$41.45	$41.31	$0.145	1,907,202.0	-0.34%
Aug 12, 2026	$41.63	$41.45	$0.18	498,178.0	+0.29%
Aug 11, 2026	$41.71	$41.30	$0.405	572,318.0	-1.01%
Aug 10, 2026	$41.81	$41.59	$0.215	710,460.0	+0.26%
Aug 07, 2026	$41.82	$41.54	$0.28	743,735.0	+0.51%
Aug 06, 2026	$41.65	$41.31	$0.34	709,686.0	-0.12%
Aug 05, 2026	$41.78	$41.51	$0.27	1,258,585.0	-0.48%
Aug 04, 2026	$41.77	$41.41	$0.365	1,029,196.0	+0.92%
Aug 03, 2026	$41.34	$41.08	$0.265	844,121.0	+0.13%
Jul 31, 2026	$41.34	$40.88	$0.455	810,530.0	+0.65%
Jul 30, 2026	$41.02	$40.53	$0.495	858,722.0	+2.09%
Jul 29, 2026	$40.73	$40.02	$0.705	875,682.0	-0.54%
Jul 28, 2026	$40.55	$40.15	$0.4016	736,668.0	-0.49%
Jul 27, 2026	$40.66	$40.34	$0.325	764,940.0	+0.22%
Jul 24, 2026	$40.77	$40.48	$0.295	574,647.0	-0.30%
Jul 23, 2026	$40.90	$40.51	$0.39	544,199.0	-0.83%
Jul 22, 2026	$41.05	$40.78	$0.27	599,573.0	+0.61%
Jul 21, 2026	$40.74	$40.49	$0.245	576,864.0	+1.14%
Jul 20, 2026	$40.49	$40.22	$0.275	919,043.0	+0.32%

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Fundamental Emerging Markets Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Fundamental Emerging Markets Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$41.82	$41.08	$0.74	10,675,509.0	+0.18%
Jul, 2026	$41.34	$39.15	$2.19	17,105,000.0	+4.02%
Jun, 2026	$42.43	$39.03	$3.39	18,122,421.0	-3.50%
May, 2026	$41.77	$39.83	$1.95	16,598,700.0	+1.03%
Apr, 2026	$40.97	$37.66	$3.31	19,892,159.0	+6.38%
Mar, 2026	$40.07	$36.62	$3.45	30,573,546.0	-5.06%
Feb, 2026	$40.91	$38.46	$2.45	27,274,149.0	+3.79%
Jan, 2026	$40.28	$36.60	$3.68	27,707,220.0	+7.68%

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$37.62	$34.98	$2.63	39,873,614.0	-2.38%
Nov, 2025	$37.84	$35.94	$1.90	27,358,222.0	+0.33%
Oct, 2025	$37.59	$34.69	$2.90	37,231,326.0	+2.10%
Sep, 2025	$36.53	$34.07	$2.46	34,851,028.0	+4.99%
Aug, 2025	$34.88	$33.10	$1.78	22,032,686.0	+3.14%
Jul, 2025	$34.41	$33.03	$1.38	12,615,626.0	+1.15%
Jun, 2025	$33.12	$31.39	$1.73	13,220,388.0	+5.09%
May, 2025	$32.25	$30.04	$2.21	13,751,095.0	+4.35%
Apr, 2025	$30.95	$26.43	$4.52	25,766,534.0	-2.27%
Mar, 2025	$32.03	$29.99	$2.04	14,231,955.0	+1.68%
Feb, 2025	$31.54	$29.19	$2.35	13,872,671.0	+2.43%
Jan, 2025	$30.07	$27.97	$2.11	16,742,811.0	+1.79%

Schwab Fundamental Emerging Markets Equity Etf Stock (FNDE) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$32.21	$28.82	$3.39	18,214,844.0	-4.75%
Nov, 2024	$32.63	$30.06	$2.57	15,085,581.0	-2.71%
Oct, 2024	$33.99	$31.18	$2.81	11,875,502.0	-2.76%
Sep, 2024	$32.86	$28.69	$4.17	10,971,118.0	+7.14%
Aug, 2024	$30.52	$27.32	$3.20	11,495,866.0	+1.65%
Jul, 2024	$30.84	$29.01	$1.82	11,572,116.0	+0.20%
Jun, 2024	$30.16	$28.96	$1.20	12,810,991.0	+0.72%
May, 2024	$30.72	$28.28	$2.44	8,336,688.0	+3.78%
Apr, 2024	$28.73	$27.12	$1.61	13,868,503.0	+1.91%
Mar, 2024	$27.92	$27.11	$0.8099	12,325,874.0	+2.59%
Feb, 2024	$27.74	$26.35	$1.39	11,645,467.0	+2.34%
Jan, 2024	$26.90	$25.44	$1.46	16,017,789.0	-2.58%