Schwab Fundamental International Small Equity ETF (FNDC)
NYSEARCA: FNDC · Real-Time Price · USD
44.16
+0.39 (0.89%)
Sep 5, 2025, 4:00 PM - Market closed

FNDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202544.2544.4144.0444.1644.160.89%97,878
Sep 4, 202543.6143.8043.5943.7743.770.39%73,014
Sep 3, 202543.4643.6543.4643.6043.600.21%93,762
Sep 2, 202543.1643.5143.1643.5143.51-0.96%126,178
Aug 29, 202543.8943.9643.8143.9343.93-0.27%97,911
Aug 28, 202544.0744.1343.9844.0544.050.41%154,889
Aug 27, 202543.6243.9343.6143.8743.87-0.39%140,769
Aug 26, 202543.9344.0443.8944.0444.040.16%84,817
Aug 25, 202544.2444.3143.9443.9743.97-1.17%118,668
Aug 22, 202543.8544.5143.8044.4944.491.90%170,683
Aug 21, 202543.6343.7143.5443.6643.66-0.14%114,494
Aug 20, 202543.6943.7943.6443.7243.720.14%121,770
Aug 19, 202543.8343.9043.6643.6643.66-0.11%109,384
Aug 18, 202543.6743.7143.5843.7143.710.18%158,607
Aug 15, 202543.7043.7643.6343.6343.630.30%172,534
Aug 14, 202543.5043.5843.4143.5043.50-0.62%86,890
Aug 13, 202543.7443.7943.6943.7743.770.27%193,118
Aug 12, 202543.3243.6943.3243.6543.650.81%105,045
Aug 11, 202543.3443.4143.2143.3043.30-0.41%124,502
Aug 8, 202543.3843.5443.3843.4843.480.35%187,432
Aug 7, 202543.4243.4643.1543.3343.330.81%245,036
Aug 6, 202542.8543.0542.8542.9842.980.82%288,693
Aug 5, 202542.6142.7242.5242.6342.630.21%98,966
Aug 4, 202542.4142.5542.3942.5442.541.43%179,793
Aug 1, 202542.0142.0441.7741.9441.940.10%183,945
Jul 31, 202542.0642.1241.7941.9041.90-0.66%565,407
Jul 30, 202542.3642.4242.0242.1842.18-0.54%142,036
Jul 29, 202542.4542.5442.3742.4142.410.02%94,087
Jul 28, 202542.6142.6442.3442.4042.40-1.58%105,057
Jul 25, 202542.8543.0842.8343.0843.08-0.07%127,102
Jul 24, 202543.1643.2743.0743.1143.11-0.58%610,755
Jul 23, 202543.0943.4043.0343.3643.361.64%317,527
Jul 22, 202542.4842.7842.4342.6642.660.35%545,734
Jul 21, 202542.4142.6542.4042.5142.510.95%153,871
Jul 18, 202542.4042.4042.1142.1142.11-0.31%156,236
Jul 17, 202542.0542.2942.0542.2442.240.26%122,985
Jul 16, 202541.9742.1641.8342.1342.130.24%123,126
Jul 15, 202542.4442.4441.9742.0342.03-0.69%127,589
Jul 14, 202542.2442.3842.2442.3242.320.14%137,565
Jul 11, 202542.3642.3642.2142.2642.26-0.77%118,546
Jul 10, 202542.4842.5942.3742.5942.590.09%109,822
Jul 9, 202542.4142.5542.3142.5542.550.90%115,435
Jul 8, 202542.0042.2441.9542.1742.170.86%152,446
Jul 7, 202542.0442.1341.7241.8141.81-1.28%146,724
Jul 3, 202542.2942.4442.2942.3542.350.24%125,783
Jul 2, 202542.0642.2942.0142.2542.250.31%120,473
Jul 1, 202542.1842.2742.0942.1242.120.17%183,169
Jun 30, 202541.9742.1341.8542.0542.050.53%182,223
Jun 27, 202541.7942.0241.7441.8341.830.38%270,947
Jun 26, 202541.5641.7441.5141.6741.671.29%136,484