Schwab Fundamental Emergi... (FNDE)
AMEX: FNDE
· Real-Time Price · USD
36.28
0.12 (0.33%)
At close: Oct 01, 2025, 1:43 PM
FNDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 36.18 | 36.22 | 36.05 | 36.16 | 36.16 | 0.08% | 1,860,003 |
| Sep 29, 2025 | 36.15 | 36.26 | 36.11 | 36.13 | 36.13 | 0.75% | 2,016,900 |
| Sep 26, 2025 | 35.71 | 35.87 | 35.67 | 35.86 | 35.86 | 0.11% | 1,647,919 |
| Sep 25, 2025 | 35.83 | 35.92 | 35.69 | 35.82 | 35.82 | -0.47% | 1,842,248 |
| Sep 24, 2025 | 36.03 | 36.12 | 35.94 | 35.99 | 35.99 | 0.00% | 1,812,100 |
| Sep 23, 2025 | 35.96 | 36.14 | 35.95 | 35.99 | 35.99 | 0.14% | 1,848,800 |
| Sep 22, 2025 | 35.87 | 35.97 | 35.78 | 35.94 | 35.94 | -0.14% | 1,519,665 |
| Sep 19, 2025 | 36.06 | 36.10 | 35.96 | 35.99 | 35.99 | -0.03% | 2,541,736 |
| Sep 18, 2025 | 35.99 | 36.05 | 35.86 | 36.00 | 36.00 | -0.85% | 1,671,712 |
| Sep 17, 2025 | 36.31 | 36.53 | 36.10 | 36.31 | 36.31 | 0.53% | 1,407,925 |
| Sep 16, 2025 | 36.03 | 36.15 | 35.92 | 36.12 | 36.12 | 0.33% | 1,872,300 |
| Sep 15, 2025 | 35.95 | 36.02 | 35.87 | 36.00 | 36.00 | 0.64% | 1,377,541 |
| Sep 12, 2025 | 35.78 | 35.83 | 35.73 | 35.77 | 35.77 | -0.17% | 1,121,519 |
| Sep 11, 2025 | 35.53 | 35.83 | 35.49 | 35.83 | 35.83 | 1.33% | 1,491,000 |
| Sep 10, 2025 | 35.43 | 35.48 | 35.34 | 35.36 | 35.36 | 0.57% | 1,521,805 |
| Sep 9, 2025 | 35.11 | 35.26 | 35.11 | 35.16 | 35.16 | 0.49% | 1,496,640 |
| Sep 8, 2025 | 34.92 | 35.00 | 34.80 | 34.99 | 34.99 | 0.98% | 1,247,900 |
| Sep 5, 2025 | 34.70 | 34.83 | 34.51 | 34.65 | 34.65 | 1.08% | 1,998,218 |
| Sep 4, 2025 | 34.21 | 34.28 | 34.07 | 34.28 | 34.28 | -0.32% | 1,013,151 |
| Sep 3, 2025 | 34.43 | 34.47 | 34.35 | 34.39 | 34.39 | -0.06% | 1,572,700 |
Page 1 of 136