Skip to main content
logo
Schwab Fundamental Emerging Markets Equity ETF (FNDE)
NYSEARCA: FNDE · Real-Time Price · USD
35.54
-0.16 (-0.45%)
At close: Oct 14, 2025, 4:00 PM EDT
34.59
-0.95 (-2.67%)
After-hours: Oct 14, 2025, 5:22 PM EDT

FNDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202535.3335.7635.2735.69--0.04%1,503,330
Oct 13, 202535.7235.8335.5835.7035.702.65%1,799,924
Oct 10, 202536.0236.0734.6934.7834.78-3.39%2,033,635
Oct 9, 202536.4336.4335.9436.0036.00-0.85%1,696,332
Oct 8, 202536.1836.3136.1336.3136.310.58%870,355
Oct 7, 202536.4236.4236.0736.1036.10-0.69%1,741,134
Oct 6, 202536.2836.4136.2636.3536.350.08%1,507,250
Oct 3, 202536.3636.4336.2436.3236.320.08%1,793,548
Oct 2, 202536.4936.4936.1836.2936.29-0.06%1,353,380
Oct 1, 202536.2436.3836.2436.3136.310.41%2,158,968
Sep 30, 202536.1836.2236.0536.1636.160.08%1,860,024
Sep 29, 202536.1536.2636.1136.1336.130.75%2,016,899
Sep 26, 202535.7135.8735.6735.8635.860.11%1,647,919
Sep 25, 202535.8335.9235.6935.8235.82-0.47%1,842,248
Sep 24, 202536.0336.1235.9435.9935.99-1,812,093
Sep 23, 202535.9636.1435.9535.9935.990.14%1,848,752
Sep 22, 202535.8735.9735.7835.9435.94-0.14%1,519,665
Sep 19, 202536.0636.1135.9635.9935.99-0.03%2,541,736
Sep 18, 202535.9936.0535.8736.0036.00-0.85%1,671,712
Sep 17, 202536.3136.5336.1036.3136.310.53%1,407,925
Sep 16, 202536.0336.1535.9236.1236.120.33%1,872,293
Sep 15, 202535.9536.0235.8736.0036.000.64%1,377,541
Sep 12, 202535.7835.8335.7335.7735.77-0.17%1,121,519
Sep 11, 202535.5335.8335.4935.8335.831.33%1,490,978
Sep 10, 202535.4335.4835.3435.3635.360.57%1,521,805
Sep 9, 202535.1135.2635.1135.1635.160.49%1,496,640
Sep 8, 202534.9235.0034.8034.9934.990.98%1,247,868
Sep 5, 202534.7034.8334.5134.6534.651.08%1,998,218
Sep 4, 202534.2134.2834.0734.2834.28-0.32%1,013,151
Sep 3, 202534.4334.4734.3534.3934.39-0.06%1,572,415
Sep 2, 202534.1234.4234.0934.4134.41-0.09%1,975,315
Aug 29, 202534.3434.4734.3034.4434.44-0.23%1,959,314
Aug 28, 202534.3534.5434.3134.5234.520.52%631,215
Aug 27, 202534.1834.3534.0934.3434.34-0.84%1,514,177
Aug 26, 202534.6534.6834.5434.6334.63-0.23%456,982
Aug 25, 202534.7934.8934.7134.7134.71-0.32%1,434,379
Aug 22, 202534.3334.8734.3234.8234.821.63%1,439,650
Aug 21, 202534.1934.2834.1534.2634.260.12%552,551
Aug 20, 202534.1834.2634.0734.2234.220.03%1,329,515
Aug 19, 202534.3434.4034.1534.2134.21-0.84%737,084
Aug 18, 202534.5034.5134.4334.5034.500.35%643,785
Aug 15, 202534.4234.4334.3334.3834.380.06%1,156,177
Aug 14, 202534.3834.4734.2834.3634.36-1.09%460,149
Aug 13, 202534.6834.8034.6834.7434.740.72%1,126,069
Aug 12, 202534.1934.5034.1934.4934.491.62%501,378
Aug 11, 202534.0134.0433.8933.9433.94-0.29%1,199,601
Aug 8, 202534.0334.0933.9934.0434.04-0.18%1,336,811
Aug 7, 202534.1234.1834.0034.1034.101.04%562,414
Aug 6, 202533.7133.8033.6433.7533.750.36%1,352,799
Aug 5, 202533.6733.7533.5533.6333.630.51%547,726