Schwab Fundamental Emerging Markets Equity ETF (FNDE)

FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	40.52	40.52	40.05	40.38	-	-1.22%	988,864
Feb 25, 2026	40.88	40.92	40.63	40.88	40.88	1.01%	877,826
Feb 24, 2026	40.26	40.60	40.18	40.47	40.47	1.12%	1,272,525
Feb 23, 2026	40.21	40.37	39.94	40.02	40.02	-0.72%	1,203,379
Feb 20, 2026	39.59	40.31	39.55	40.31	40.31	1.59%	2,563,708
Feb 19, 2026	39.53	39.69	39.39	39.68	39.68	-0.08%	1,082,651
Feb 18, 2026	39.79	40.00	39.63	39.71	39.71	0.28%	1,389,085
Feb 17, 2026	39.48	39.65	39.16	39.60	39.60	-0.13%	1,087,321
Feb 13, 2026	39.53	39.68	39.28	39.65	39.65	-0.25%	1,601,010
Feb 12, 2026	40.42	40.42	39.68	39.75	39.75	-1.46%	1,148,528
Feb 11, 2026	40.14	40.40	39.96	40.34	40.34	1.28%	1,642,534
Feb 10, 2026	39.84	39.93	39.70	39.83	39.83	0.28%	1,302,779
Feb 9, 2026	39.39	39.78	39.35	39.72	39.72	0.84%	1,661,673
Feb 6, 2026	39.01	39.40	39.01	39.39	39.39	2.21%	1,085,008
Feb 5, 2026	38.75	38.93	38.50	38.54	38.54	-0.95%	1,646,131
Feb 4, 2026	39.35	39.35	38.73	38.91	38.91	-0.28%	1,647,384
Feb 3, 2026	39.05	39.16	38.68	39.02	39.02	0.52%	2,304,527
Feb 2, 2026	38.48	38.87	38.46	38.82	38.82	-0.03%	1,550,663
Jan 30, 2026	39.29	39.41	38.60	38.83	38.83	-2.68%	2,074,428
Jan 29, 2026	40.02	40.28	39.40	39.90	39.90	0.05%	1,554,688
Jan 28, 2026	39.87	39.92	39.64	39.88	39.88	0.63%	1,077,525
Jan 27, 2026	39.33	39.64	39.31	39.63	39.63	1.69%	1,198,387
Jan 26, 2026	38.96	39.14	38.93	38.97	38.97	0.41%	1,249,458
Jan 23, 2026	38.48	38.84	38.42	38.81	38.81	0.62%	1,221,088
Jan 22, 2026	38.50	38.77	38.46	38.57	38.57	1.23%	1,845,578
Jan 21, 2026	37.98	38.24	37.92	38.10	38.10	1.17%	3,097,749
Jan 20, 2026	37.60	37.86	37.59	37.66	37.66	-0.24%	1,075,667
Jan 16, 2026	37.81	37.81	37.59	37.75	37.75	-0.74%	979,753
Jan 15, 2026	38.00	38.19	37.87	38.03	38.03	0.42%	1,155,125
Jan 14, 2026	37.63	37.87	37.63	37.87	37.87	0.85%	1,569,364
Jan 13, 2026	37.59	37.63	37.41	37.55	37.55	-0.08%	1,824,077
Jan 12, 2026	37.18	37.60	37.18	37.58	37.58	1.46%	1,120,419
Jan 9, 2026	36.93	37.06	36.86	37.04	37.04	0.22%	1,430,237
Jan 8, 2026	36.70	36.96	36.70	36.96	36.96	-0.14%	1,042,778
Jan 7, 2026	37.11	37.11	36.95	37.01	37.01	-0.59%	1,135,880
Jan 6, 2026	37.26	37.37	37.22	37.23	37.23	0.59%	996,591
Jan 5, 2026	36.77	37.02	36.69	37.01	37.01	0.52%	1,223,112
Jan 2, 2026	36.64	36.83	36.60	36.82	36.82	2.11%	898,574
Dec 31, 2025	36.17	36.17	36.04	36.06	36.06	-0.28%	664,706
Dec 30, 2025	36.18	36.25	36.14	36.16	36.16	0.61%	1,334,305
Dec 29, 2025	35.96	36.00	35.85	35.94	35.94	-0.75%	1,617,579
Dec 26, 2025	36.05	36.21	36.05	36.21	36.21	0.50%	1,354,033
Dec 24, 2025	36.00	36.05	35.96	36.03	36.03	0.03%	727,342
Dec 23, 2025	35.80	36.03	35.77	36.02	36.02	0.67%	1,186,194
Dec 22, 2025	35.72	35.79	35.68	35.78	35.78	0.59%	1,715,574
Dec 19, 2025	35.53	35.72	35.53	35.57	35.57	0.62%	1,302,596
Dec 18, 2025	35.38	35.53	35.30	35.35	35.35	0.91%	1,748,145
Dec 17, 2025	35.30	35.36	34.99	35.03	35.03	-0.54%	3,201,927
Dec 16, 2025	35.23	35.25	35.05	35.22	35.22	-0.68%	4,022,713
Dec 15, 2025	35.69	35.69	35.44	35.46	35.46	0.14%	2,207,576

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.