Schwab Fundamental Emerging Markets Equity ETF (FNDE)

FNDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.04	40.26	40.00	40.25	40.25	0.02%	1,207,651
Apr 27, 2026	40.39	40.50	40.23	40.24	40.24	-0.59%	484,167
Apr 24, 2026	40.30	40.50	40.20	40.48	40.48	1.15%	633,043
Apr 23, 2026	40.27	40.35	39.80	40.02	40.02	-1.23%	859,444
Apr 22, 2026	40.50	40.62	40.45	40.52	40.52	0.82%	610,366
Apr 21, 2026	40.65	40.68	40.15	40.19	40.19	-1.11%	949,928
Apr 20, 2026	40.60	40.68	40.46	40.64	40.64	-0.32%	1,091,074
Apr 17, 2026	40.77	40.97	40.72	40.77	40.77	0.89%	701,313
Apr 16, 2026	40.40	40.52	40.23	40.41	40.41	0.20%	528,324
Apr 15, 2026	40.30	40.39	40.18	40.33	40.33	-0.27%	1,314,635
Apr 14, 2026	40.29	40.45	40.27	40.44	40.44	0.92%	693,330
Apr 13, 2026	39.59	40.08	39.58	40.07	40.07	1.01%	1,015,347
Apr 10, 2026	39.66	39.81	39.57	39.67	39.67	0.46%	1,746,226
Apr 9, 2026	39.24	39.58	39.15	39.49	39.49	0.28%	725,651
Apr 8, 2026	39.50	39.55	39.13	39.38	39.38	2.98%	1,085,112
Apr 7, 2026	38.08	38.25	37.83	38.24	38.24	-0.05%	991,834
Apr 6, 2026	38.16	38.42	38.09	38.26	38.26	0.29%	1,247,278
Apr 2, 2026	37.69	38.41	37.66	38.15	38.15	0.03%	1,073,728
Apr 1, 2026	38.16	38.39	38.08	38.14	38.14	-0.31%	1,261,377
Mar 31, 2026	37.47	38.28	37.44	38.26	38.26	2.71%	1,348,281
Mar 30, 2026	37.48	37.57	37.09	37.25	37.25	0.27%	1,226,891
Mar 27, 2026	37.20	37.43	37.06	37.15	37.15	-0.21%	1,139,999
Mar 26, 2026	37.49	37.79	37.22	37.23	37.23	-2.05%	699,125
Mar 25, 2026	37.88	38.14	37.75	38.01	38.01	1.96%	2,211,425
Mar 24, 2026	36.96	37.41	36.94	37.28	37.28	-0.59%	1,904,403
Mar 23, 2026	37.27	37.77	37.15	37.50	37.50	2.18%	2,009,505
Mar 20, 2026	37.40	37.40	36.62	36.70	36.70	-2.91%	1,778,781
Mar 19, 2026	37.22	37.97	37.11	37.80	37.80	-0.05%	2,236,218
Mar 18, 2026	38.23	38.37	37.81	37.82	37.82	-1.87%	1,155,884
Mar 17, 2026	38.67	38.74	38.47	38.54	38.54	0.50%	880,308
Mar 16, 2026	38.22	38.45	38.13	38.35	38.35	1.99%	1,287,720
Mar 13, 2026	38.10	38.30	37.54	37.60	37.60	-0.84%	1,265,292
Mar 12, 2026	38.40	38.40	37.81	37.92	37.92	-1.69%	1,381,641
Mar 11, 2026	38.46	38.72	38.35	38.57	38.57	0.31%	1,067,678
Mar 10, 2026	38.37	38.88	38.20	38.45	38.45	0.10%	1,171,023
Mar 9, 2026	37.68	38.52	37.46	38.41	38.41	1.48%	1,720,793
Mar 6, 2026	37.72	38.06	37.60	37.85	37.85	-0.45%	975,348
Mar 5, 2026	38.15	38.38	37.63	38.02	38.02	-1.58%	866,153
Mar 4, 2026	38.52	38.75	38.34	38.63	38.63	0.16%	1,114,860
Mar 3, 2026	38.50	38.73	37.69	38.57	38.57	-3.31%	1,567,802
Mar 2, 2026	39.60	40.07	39.57	39.89	39.89	-1.02%	1,263,009
Feb 27, 2026	40.23	40.42	40.17	40.30	40.30	-0.20%	1,151,536
Feb 26, 2026	40.52	40.52	40.05	40.38	40.38	-1.22%	1,066,074
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

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.