Schwab Fundamental International Small Equity ETF (FNDC)

FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	48.82	48.89	48.72	48.72	48.72	0.02%	69,950
Jul 21, 2026	48.57	48.84	48.33	48.71	48.71	1.12%	76,623
Jul 20, 2026	48.41	48.45	48.14	48.17	48.17	-0.70%	64,356
Jul 17, 2026	48.11	48.55	48.11	48.51	48.51	-0.57%	71,843
Jul 16, 2026	48.80	48.95	48.61	48.79	48.79	-0.22%	88,850
Jul 15, 2026	48.77	49.06	48.61	48.90	48.90	0.43%	117,697
Jul 14, 2026	48.77	49.05	48.69	48.69	48.69	0.70%	92,627
Jul 13, 2026	48.69	48.77	48.27	48.35	48.35	-1.02%	82,794
Jul 10, 2026	48.80	49.05	48.80	48.85	48.85	0.74%	79,411
Jul 9, 2026	48.44	48.61	48.32	48.49	48.49	0.12%	92,803
Jul 8, 2026	48.24	48.50	47.92	48.43	48.43	-0.92%	79,212
Jul 7, 2026	49.20	49.30	48.75	48.88	48.88	-1.13%	77,715
Jul 6, 2026	49.28	49.48	49.25	49.44	49.44	1.15%	92,245
Jul 2, 2026	49.04	49.35	48.67	48.88	48.88	0.56%	91,931
Jul 1, 2026	48.49	48.84	48.49	48.61	48.61	0.10%	143,519
Jun 30, 2026	48.44	48.59	48.33	48.56	48.56	-0.06%	226,386
Jun 29, 2026	48.60	48.60	48.23	48.59	48.59	0.60%	135,396
Jun 26, 2026	48.02	48.56	48.02	48.30	48.30	-0.43%	107,599
Jun 25, 2026	48.61	48.69	48.33	48.51	48.51	0.81%	65,708
Jun 24, 2026	48.03	48.31	47.93	48.12	48.12	-	88,399
Jun 23, 2026	48.41	48.73	48.35	48.40	48.12	-2.22%	125,487
Jun 22, 2026	49.54	49.65	49.45	49.50	49.22	-0.54%	80,518
Jun 18, 2026	49.89	49.89	49.62	49.77	49.48	0.16%	76,132
Jun 17, 2026	50.38	50.56	49.64	49.69	49.40	-1.21%	216,490
Jun 16, 2026	50.47	50.66	50.30	50.30	50.01	0.24%	75,979
Jun 15, 2026	50.50	50.61	50.18	50.18	49.89	0.99%	64,135
Jun 12, 2026	49.60	49.87	49.52	49.69	49.40	0.34%	88,362
Jun 11, 2026	48.51	49.58	48.42	49.52	49.24	2.80%	89,426
Jun 10, 2026	48.46	48.85	48.13	48.17	47.89	-1.05%	117,331
Jun 9, 2026	49.19	49.21	47.98	48.68	48.40	0.19%	106,837
Jun 8, 2026	48.81	48.94	48.49	48.59	48.31	0.43%	132,622
Jun 5, 2026	49.35	49.45	48.25	48.38	48.10	-2.89%	107,701
Jun 4, 2026	49.76	49.94	49.68	49.82	49.53	0.42%	73,892
Jun 3, 2026	49.85	49.86	49.55	49.61	49.33	-0.64%	77,950
Jun 2, 2026	49.81	50.09	49.81	49.93	49.64	0.12%	117,821
Jun 1, 2026	49.87	50.00	49.57	49.87	49.58	-0.93%	140,753
May 29, 2026	50.38	50.52	50.23	50.34	50.05	0.24%	87,803
May 28, 2026	49.94	50.37	49.77	50.22	49.93	0.16%	81,525
May 27, 2026	50.30	50.30	50.02	50.14	49.85	-0.77%	72,825
May 26, 2026	50.47	50.65	50.38	50.53	50.24	1.40%	120,178
May 22, 2026	49.94	50.00	49.76	49.83	49.54	-0.02%	91,199
May 21, 2026	49.34	49.96	49.23	49.84	49.55	0.48%	77,706
May 20, 2026	48.96	49.73	48.94	49.60	49.32	1.10%	82,422
May 19, 2026	49.06	49.36	48.84	49.06	48.78	-0.85%	213,433
May 18, 2026	49.62	49.62	49.10	49.48	49.20	0.34%	126,830
May 15, 2026	49.55	49.56	49.26	49.31	49.03	-2.14%	127,799
May 14, 2026	50.47	50.51	50.25	50.39	50.10	0.38%	69,905
May 13, 2026	49.96	50.20	49.79	50.20	49.91	0.64%	109,766
May 12, 2026	50.01	50.07	49.58	49.88	49.59	-1.44%	5,591,507
May 11, 2026	50.65	50.83	50.53	50.61	50.32	-0.12%	211,626

Data Source: S&P Global Market Intelligence Last updated: Jul 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.