Schwab Fundamental International Small Equity ETF (FNDC)
NYSEARCA: FNDC · Real-Time Price · USD
36.58
-0.37 (-1.00%)
At close: Mar 28, 2025, 4:00 PM
36.37
-0.21 (-0.58%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.77 | 36.81 | 36.55 | 36.58 | 36.58 | -1.00% | 175,483 |
| Mar 27, 2025 | 36.85 | 36.98 | 36.80 | 36.95 | 36.95 | 0.16% | 181,140 |
| Mar 26, 2025 | 37.06 | 37.11 | 36.78 | 36.89 | 36.89 | -0.86% | 204,891 |
| Mar 25, 2025 | 37.17 | 37.24 | 37.08 | 37.21 | 37.21 | 0.57% | 137,754 |
| Mar 24, 2025 | 36.95 | 37.00 | 36.84 | 37.00 | 37.00 | 0.19% | 167,463 |
| Mar 21, 2025 | 36.96 | 37.03 | 36.91 | 36.93 | 36.93 | -0.51% | 141,177 |
| Mar 20, 2025 | 36.99 | 37.20 | 36.98 | 37.12 | 37.12 | -0.85% | 146,948 |
| Mar 19, 2025 | 37.25 | 37.58 | 37.19 | 37.44 | 37.44 | 0.13% | 111,921 |
| Mar 18, 2025 | 37.34 | 37.42 | 37.21 | 37.39 | 37.39 | -0.03% | 109,824 |
| Mar 17, 2025 | 37.14 | 37.46 | 37.14 | 37.40 | 37.40 | 0.94% | 104,411 |
| Mar 14, 2025 | 36.79 | 37.06 | 36.75 | 37.05 | 37.05 | 1.76% | 267,884 |
| Mar 13, 2025 | 36.45 | 36.57 | 36.32 | 36.41 | 36.41 | -0.44% | 134,029 |
| Mar 12, 2025 | 36.59 | 36.64 | 36.39 | 36.57 | 36.57 | 0.85% | 216,902 |
| Mar 11, 2025 | 36.42 | 36.45 | 36.10 | 36.26 | 36.26 | -0.41% | 146,966 |
| Mar 10, 2025 | 36.59 | 36.74 | 36.19 | 36.41 | 36.41 | -2.07% | 254,416 |
| Mar 7, 2025 | 36.78 | 37.18 | 36.74 | 37.18 | 37.18 | 1.34% | 300,623 |
| Mar 6, 2025 | 36.79 | 36.97 | 36.62 | 36.69 | 36.69 | -0.19% | 188,116 |
| Mar 5, 2025 | 36.44 | 36.89 | 36.44 | 36.76 | 36.76 | 2.34% | 298,266 |
| Mar 4, 2025 | 35.72 | 36.19 | 35.40 | 35.92 | 35.92 | -0.08% | 162,093 |
| Mar 3, 2025 | 36.26 | 36.30 | 35.81 | 35.95 | 35.95 | 0.62% | 249,043 |
| Feb 28, 2025 | 35.64 | 35.74 | 35.42 | 35.73 | 35.73 | -0.25% | 147,266 |
| Feb 27, 2025 | 36.15 | 36.15 | 35.81 | 35.82 | 35.82 | -0.94% | 119,596 |
| Feb 26, 2025 | 36.22 | 36.41 | 36.13 | 36.16 | 36.16 | -0.06% | 163,728 |
| Feb 25, 2025 | 36.25 | 36.27 | 36.03 | 36.18 | 36.18 | 0.67% | 121,265 |
| Feb 24, 2025 | 36.09 | 36.17 | 35.93 | 35.94 | 35.94 | -0.17% | 171,232 |
| Feb 21, 2025 | 36.27 | 36.30 | 35.94 | 36.00 | 36.00 | -0.69% | 105,300 |
| Feb 20, 2025 | 36.23 | 36.27 | 36.11 | 36.25 | 36.25 | 0.28% | 82,845 |
| Feb 19, 2025 | 36.07 | 36.15 | 35.97 | 36.15 | 36.15 | -0.50% | 93,678 |
| Feb 18, 2025 | 36.30 | 36.39 | 36.23 | 36.33 | 36.33 | 0.58% | 118,265 |
| Feb 14, 2025 | 36.25 | 36.32 | 36.12 | 36.12 | 36.12 | 0.25% | 120,135 |
| Feb 13, 2025 | 35.76 | 36.08 | 35.72 | 36.03 | 36.03 | 1.24% | 146,055 |
| Feb 12, 2025 | 35.33 | 35.67 | 35.32 | 35.59 | 35.59 | - | 113,745 |
| Feb 11, 2025 | 35.48 | 35.67 | 35.45 | 35.59 | 35.59 | 0.06% | 134,826 |
| Feb 10, 2025 | 35.53 | 35.57 | 35.49 | 35.57 | 35.57 | 0.71% | 138,073 |
| Feb 7, 2025 | 35.62 | 35.67 | 35.28 | 35.32 | 35.32 | -0.59% | 204,724 |
| Feb 6, 2025 | 35.49 | 35.58 | 35.47 | 35.53 | 35.53 | 0.51% | 197,152 |
| Feb 5, 2025 | 35.21 | 35.43 | 35.21 | 35.35 | 35.35 | 1.03% | 105,464 |
| Feb 4, 2025 | 34.75 | 35.05 | 34.75 | 34.99 | 34.99 | 0.84% | 216,745 |
| Feb 3, 2025 | 34.47 | 34.83 | 34.41 | 34.70 | 34.70 | -0.97% | 206,029 |
| Jan 31, 2025 | 35.26 | 35.42 | 34.96 | 35.04 | 35.04 | -0.76% | 163,781 |
| Jan 30, 2025 | 35.31 | 35.48 | 35.23 | 35.31 | 35.31 | 1.29% | 151,232 |
| Jan 29, 2025 | 34.89 | 34.99 | 34.78 | 34.86 | 34.86 | -0.09% | 132,770 |
| Jan 28, 2025 | 34.90 | 34.92 | 34.74 | 34.89 | 34.89 | 0.14% | 142,428 |
| Jan 27, 2025 | 34.87 | 34.94 | 34.79 | 34.84 | 34.84 | -0.29% | 121,952 |
| Jan 24, 2025 | 34.85 | 35.02 | 34.81 | 34.94 | 34.94 | 0.69% | 127,386 |
| Jan 23, 2025 | 34.52 | 34.72 | 34.49 | 34.70 | 34.70 | 0.38% | 175,912 |
| Jan 22, 2025 | 34.71 | 34.71 | 34.56 | 34.57 | 34.57 | -0.46% | 169,300 |
| Jan 21, 2025 | 34.60 | 34.76 | 34.53 | 34.73 | 34.73 | 1.82% | 184,500 |
| Jan 17, 2025 | 34.10 | 34.26 | 34.09 | 34.11 | 34.11 | 0.50% | 176,042 |
| Jan 16, 2025 | 33.89 | 34.08 | 33.80 | 33.94 | 33.94 | 0.27% | 193,595 |