Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab Fundamen (FNDE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.80 33.88 33.625 33.64 14,838
17th Jul 2025 (Thu) 33.43 33.67 33.42 33.67 39,035
16th Jul 2025 (Wed) 33.34 33.545 33.25 33.51 44,977
15th Jul 2025 (Tue) 33.52 33.52 33.34 33.41 24,390
14th Jul 2025 (Mon) 33.28 33.36 33.28 33.38 27,536
11th Jul 2025 (Fri) 33.30 33.33 33.25 33.29 21,774
10th Jul 2025 (Thu) 33.32 33.40 33.265 33.40 26,014
9th Jul 2025 (Wed) 33.22 33.22 33.135 33.15 25,641
8th Jul 2025 (Tue) 33.24 33.34 33.21 33.31 41,759
7th Jul 2025 (Mon) 33.32 33.40 33.13 33.19 39,382
4th Jul 2025 (Fri) 33.45 33.57 33.43 33.56 25,359
3rd Jul 2025 (Thu) 33.45 33.57 33.43 33.56 25,359
2nd Jul 2025 (Wed) 33.15 33.455 33.15 33.44 36,979
1st Jul 2025 (Tue) 33.10 33.15 33.03 33.13 27,750
30th Jun 2025 (Mon) 32.80 33.01 32.74 33.01 33,314
27th Jun 2025 (Fri) 32.91 33.019 32.85 32.95 64,448
26th Jun 2025 (Thu) 32.97 33.11 32.94 33.09 43,378
25th Jun 2025 (Wed) 32.79 32.82 32.73 32.79 72,711
24th Jun 2025 (Tue) 32.74 33.025 32.73 33.01 34,386
23rd Jun 2025 (Mon) 32.16 32.385 32.11 32.39 32,262
20th Jun 2025 (Fri) 32.40 32.41 32.14 32.16 46,761
19th Jun 2025 (Thu) 32.51 32.59 32.415 32.46 28,755
18th Jun 2025 (Wed) 32.51 32.59 32.415 32.46 28,755
17th Jun 2025 (Tue) 32.765 32.81 32.52 32.56 43,857
16th Jun 2025 (Mon) 32.91 33.07 32.91 32.92 24,900
13th Jun 2025 (Fri) 32.47 32.65 32.47 32.55 27,037
12th Jun 2025 (Thu) 32.80 32.93 32.78 32.94 34,646
11th Jun 2025 (Wed) 32.80 32.90 32.735 32.85 37,119
10th Jun 2025 (Tue) 32.59 32.655 32.50 32.65 26,493
9th Jun 2025 (Mon) 32.24 32.41 32.21 32.36 26,640
6th Jun 2025 (Fri) 32.08 32.18 32.01 32.17 26,233
5th Jun 2025 (Thu) 32.14 32.19 31.985 32.03 57,178
4th Jun 2025 (Wed) 31.92 32.01 31.92 31.95 42,421
3rd Jun 2025 (Tue) 31.64 31.775 31.59 31.75 49,786
2nd Jun 2025 (Mon) 31.51 31.59 31.395 31.58 38,800
30th May 2025 (Fri) 31.49 31.49 31.26 31.41 45,628
29th May 2025 (Thu) 31.88 31.88 31.70 31.81 62,745
28th May 2025 (Wed) 31.78 31.78 31.70 31.73 66,936
27th May 2025 (Tue) 31.90 31.93 31.87 31.92 51,207
26th May 2025 (Mon) 32.04 32.04 32.04 32.04 0
24th May 2025 (Sat) 31.83 32.075 31.83 32.04 23,183
23rd May 2025 (Fri) 31.83 32.075 31.83 32.05 23,183
22nd May 2025 (Thu) 31.90 32.03 31.90 31.965 45,309
21st May 2025 (Wed) 32.21 32.23 31.99 32.03 46,266
FTSE 100 Latest
Value8,992.12
Change19.48