Stock listing
NYSE Arca:FNDE Schwab Fundamental Emerging Markets Equity ETF Stock
Follow Schwab Fundamental Emerging Markets Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:FNDE
$40.83 USD +0.55 (+1.4%)
Close on Nov 4, 2026
- Day range
- $40.75 – $41.02 USDNov 4, 2026
- Volume
- 1.51M sharesNov 4, 2026
- 52-week range
- $34.99 – $43.18 USDLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- $79.07M USDMedian day 1.93M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:FNDE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $40.83 | +0.55 | +1.4% | $40.78 | $41.02 | $40.75 | 1,512,824 | |
| $40.28 | -0.35 | -0.9% | $40.35 | $40.46 | $40.25 | 2,126,784 | |
| $40.63 | +0.06 | +0.1% | $40.83 | $41.09 | $40.61 | 3,903,760 | |
| $40.57 | -0.38 | -0.9% | $40.56 | $40.77 | $40.40 | 2,594,978 | |
| $40.95 | -0.16 | -0.4% | $40.81 | $40.95 | $40.76 | 2,330,129 | |
| $41.11 | +0.01 | 0.0% | $41.12 | $41.17 | $40.89 | 1,547,389 | |
| $41.10 | +0.24 | +0.6% | $41.08 | $41.21 | $41.00 | 1,987,861 | |
| $40.86 | -0.84 | -2.0% | $40.52 | $40.95 | $40.38 | 4,632,210 | |
| $41.70 | +0.02 | 0.0% | $41.47 | $41.71 | $41.43 | 2,941,400 | |
| $41.68 | -0.71 | -1.7% | $41.75 | $41.81 | $41.54 | 2,751,400 | |
| $42.39 | -0.05 | -0.1% | $42.52 | $42.52 | $42.25 | 1,879,200 | |
| $42.44 | +0.16 | +0.4% | $42.26 | $42.52 | $42.16 | 1,924,000 | |
| $42.28 | -0.16 | -0.4% | $42.56 | $42.56 | $42.26 | 2,705,900 | |
| $42.44 | -0.25 | -0.6% | $42.62 | $42.79 | $42.36 | 2,837,300 | |
| $42.69 | -0.03 | -0.1% | $42.46 | $42.78 | $42.39 | 2,534,400 | |
| $42.72 | -0.30 | -0.7% | $42.72 | $42.84 | $42.62 | 3,045,800 | |
| $43.02 | +0.15 | +0.3% | $42.85 | $43.03 | $42.83 | 2,013,700 | |
| $42.87 | +0.08 | +0.2% | $42.86 | $42.92 | $42.80 | 972,400 | |
| $42.79 | +0.50 | +1.2% | $42.59 | $42.79 | $42.56 | 2,021,600 | |
| $42.29 | -0.18 | -0.4% | $42.31 | $42.46 | $42.18 | 1,720,500 | |
| $42.47 | -0.41 | -1.0% | $42.46 | $42.56 | $42.33 | 2,049,500 | |
| $42.88 | -0.06 | -0.1% | $42.97 | $42.99 | $42.76 | 1,692,200 | |
| $42.94 | +1.03 | +2.5% | $42.66 | $43.05 | $42.66 | 1,747,600 | |
| $41.91 | +0.25 | +0.6% | $41.75 | $41.94 | $41.57 | 2,159,300 | |
| $41.66 | -0.21 | -0.5% | $41.75 | $41.87 | $41.43 | 2,529,300 | |
| $41.87 | -0.04 | -0.1% | $42.00 | $42.08 | $41.87 | 1,595,500 | |
| $41.91 | -0.11 | -0.3% | $41.79 | $41.91 | $41.70 | 3,131,700 | |
| $42.02 | -0.09 | -0.2% | $41.99 | $42.16 | $41.83 | 2,243,000 | |
| $42.11 | +0.04 | +0.1% | $42.11 | $42.23 | $41.97 | 2,051,500 | |
| $42.07 | -0.22 | -0.5% | $42.31 | $42.32 | $42.00 | 1,495,200 | |
| $42.29 | -0.66 | -1.5% | $42.66 | $42.66 | $42.22 | 2,123,300 | |
| $42.95 | +0.01 | 0.0% | $42.78 | $43.00 | $42.76 | 1,970,700 | |
| $42.94 | +0.65 | +1.5% | $42.80 | $42.99 | $42.63 | 1,843,000 | |
| $42.29 | -0.06 | -0.1% | $42.24 | $42.31 | $42.16 | 1,451,500 | |
| $42.35 | +0.54 | +1.3% | $42.26 | $42.43 | $42.14 | 1,657,600 | |
| $41.81 | -0.24 | -0.6% | $42.15 | $42.23 | $41.63 | 1,775,800 | |
| $42.05 | -0.25 | -0.6% | $42.08 | $42.14 | $41.96 | 2,047,100 | |
| $42.30 | -0.35 | -0.8% | $42.11 | $42.47 | $42.10 | 2,503,300 | |
| $42.65 | +0.14 | +0.3% | $42.72 | $42.77 | $42.57 | 2,174,100 | |
| $42.51 | -0.36 | -0.8% | $42.49 | $42.66 | $42.37 | 1,936,200 | |
| $42.87 | -0.08 | -0.2% | $43.08 | $43.08 | $42.80 | 2,241,700 | |
| $42.95 | -0.13 | -0.3% | $42.93 | $43.10 | $42.88 | 2,095,700 | |
| $43.08 | +0.28 | +0.7% | $42.88 | $43.18 | $42.88 | 1,496,400 | |
| $42.80 | +0.16 | +0.4% | $42.70 | $42.82 | $42.59 | 2,664,200 | |
| $42.64 | +0.23 | +0.5% | $42.42 | $42.69 | $42.42 | 2,389,700 | |
| $42.41 | +0.29 | +0.7% | $42.35 | $42.62 | $42.33 | 2,952,400 | |
| $42.12 | +0.12 | +0.3% | $42.28 | $42.34 | $42.06 | 2,764,300 | |
| $42.00 | -0.08 | -0.2% | $42.22 | $42.34 | $41.86 | 2,186,600 | |
| $42.08 | +0.17 | +0.4% | $41.95 | $42.09 | $41.85 | 1,502,900 | |
| $41.91 | -0.04 | -0.1% | $42.03 | $42.07 | $41.91 | 1,600,800 | |
| $41.95 | +0.25 | +0.6% | $41.76 | $41.97 | $41.74 | 1,698,300 | |
| $41.70 | -0.17 | -0.4% | $41.69 | $41.77 | $41.62 | 818,700 | |
| $41.87 | +0.38 | +0.9% | $41.96 | $41.99 | $41.83 | 797,400 | |
| $41.49 | +0.02 | 0.0% | $41.24 | $41.59 | $41.24 | 666,000 | |
| $41.47 | +0.49 | +1.2% | $41.60 | $41.67 | $41.44 | 651,700 | |
| $40.98 | -0.38 | -0.9% | $41.17 | $41.25 | $40.95 | 602,700 | |
| $41.36 | +0.08 | +0.2% | $41.42 | $41.50 | $41.33 | 890,800 | |
| $41.28 | -0.06 | -0.1% | $41.23 | $41.36 | $41.17 | 622,500 | |
| $41.34 | -0.14 | -0.3% | $41.38 | $41.46 | $41.31 | 1,907,200 | |
| $41.48 | -0.30 | -0.7% | $41.63 | $41.63 | $41.45 | 498,400 | |
| $41.78 | 0.00 | 0.0% | $41.78 | $41.78 | $41.78 | 572,300 | |
| $41.78 | +0.11 | +0.3% | $41.66 | $41.81 | $41.60 | 711,000 | |
| $41.67 | +0.21 | +0.5% | $41.74 | $41.82 | $41.54 | 743,700 | |
| $41.46 | -0.05 | -0.1% | $41.41 | $41.65 | $41.31 | 709,700 | |
| $41.51 | -0.20 | -0.5% | $41.72 | $41.78 | $41.51 | 1,259,200 | |
| $41.71 | +0.38 | +0.9% | $41.47 | $41.78 | $41.41 | 1,029,200 |
- Ticker
- NYSE Arca:FNDE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Schwab Fundamental Emerging Markets Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Schwab Fundamental Emerging Markets Equity ETF.