FNDE ETF Historical Prices: Schwab Fundamental Emerging Markets Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FNDE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FNDE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

FNDE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 15, 2026	42.41	42.76	42.40	42.69	42.69	2.53M
Oct 14, 2026	42.72	42.84	42.62	42.72	42.72	3.05M
Oct 13, 2026	42.85	43.02	42.83	43.02	43.02	2.01M
Oct 12, 2026	42.86	42.92	42.80	42.87	42.87	972.36K
Oct 9, 2026	42.59	42.79	42.56	42.79	42.79	2.02M
Oct 8, 2026	42.31	42.46	42.18	42.29	42.29	1.72M
Oct 7, 2026	42.46	42.55	42.33	42.47	42.47	2.05M
Oct 6, 2026	42.97	42.99	42.76	42.88	42.88	1.69M
Oct 5, 2026	42.66	43.05	42.66	42.94	42.94	1.75M
Oct 2, 2026	41.75	41.94	41.57	41.91	41.91	2.16M
Oct 1, 2026	41.75	41.87	41.42	41.66	41.66	2.53M
Sep 30, 2026	42.00	42.08	41.87	41.87	41.87	1.60M
Sep 29, 2026	41.79	41.91	41.70	41.91	41.91	3.13M
Sep 28, 2026	41.99	42.16	41.83	42.02	42.02	2.24M
Sep 25, 2026	42.11	42.23	41.97	42.11	42.11	2.05M
Sep 24, 2026	42.31	42.32	42.00	42.07	42.07	1.48M
Sep 23, 2026	42.66	42.66	42.22	42.29	42.29	2.12M
Sep 22, 2026	42.78	43.00	42.76	42.95	42.95	1.97M
Sep 21, 2026	42.80	42.98	42.63	42.94	42.94	1.84M
Sep 18, 2026	42.24	42.31	42.16	42.29	42.29	1.45M
Sep 17, 2026	42.26	42.43	42.14	42.35	42.35	1.66M
Sep 16, 2026	42.15	42.23	41.63	41.81	41.81	1.78M
Sep 15, 2026	42.08	42.14	41.96	42.05	42.05	2.05M
Sep 14, 2026	42.11	42.47	42.09	42.30	42.30	2.50M
Sep 11, 2026	42.72	42.77	42.57	42.65	42.65	2.17M
Sep 10, 2026	42.49	42.66	42.37	42.51	42.51	1.94M
Sep 9, 2026	43.08	43.08	42.80	42.87	42.87	2.24M
Sep 8, 2026	42.93	43.09	42.88	42.95	42.95	2.10M
Sep 4, 2026	42.88	43.18	42.88	43.08	43.08	1.50M
Sep 3, 2026	42.70	42.81	42.59	42.80	42.80	2.66M
Sep 2, 2026	42.42	42.69	42.42	42.64	42.64	2.39M
Sep 1, 2026	42.35	42.62	42.33	42.41	42.41	2.95M
Aug 31, 2026	42.28	42.34	42.05	42.12	42.12	2.76M
Aug 28, 2026	42.22	42.34	41.85	42.00	42.00	2.19M
Aug 27, 2026	41.95	42.09	41.85	42.08	42.08	1.50M
Aug 26, 2026	42.03	42.06	41.91	41.91	41.91	1.60M
Aug 25, 2026	41.76	41.97	41.73	41.95	41.95	1.70M
Aug 24, 2026	41.69	41.77	41.62	41.70	41.70	818.58K
Aug 21, 2026	41.96	41.98	41.83	41.87	41.87	797.42K
Aug 20, 2026	41.24	41.59	41.24	41.49	41.49	665.64K
Aug 19, 2026	41.60	41.67	41.44	41.47	41.47	651.75K
Aug 18, 2026	41.17	41.25	40.95	40.98	40.98	601.04K
Aug 17, 2026	41.42	41.49	41.33	41.36	41.36	890.32K
Aug 14, 2026	41.23	41.36	41.17	41.28	41.28	622.24K
Aug 13, 2026	41.38	41.45	41.31	41.34	41.34	1.91M
Aug 12, 2026	41.63	41.63	41.45	41.48	41.48	498.18K
Aug 11, 2026	41.65	41.71	41.30	41.36	41.36	572.31K
Aug 10, 2026	41.66	41.81	41.59	41.78	41.78	710.47K
Aug 7, 2026	41.74	41.82	41.54	41.67	41.67	743.74K
Aug 6, 2026	41.41	41.65	41.31	41.46	41.46	709.69K

Show:

of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Schwab Fundamental Emerging Markets Equity ETF Historical Prices

What is OHLC data for FNDE?

OHLC stands for Open, High, Low, Close - the four key price points for FNDE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FNDE?

The adjusted close price for FNDE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FNDE price history go?

FNDE historical price data is available from the ETF's inception on Aug 14, 2013. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FNDE data?

FNDE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FNDE?

Trading volume for FNDE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

FNDE Historical Price Chart: Trends & Patterns

FNDE Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About Schwab Fundamental Emerging Markets Equity ETF Historical Prices