Schwab Fundamental International Small Equity ETF (FNDC)

NYSEARCA: FNDC · Real-Time Price · USD

49.22

-0.38 (-0.77%)

At close: Oct 22, 2026, 4:00 PM EDT

49.22

0.00 (0.00%)

Pre-market: Oct 23, 2026, 4:00 AM EDT

FNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	49.36	49.38	49.04	49.22	49.22	-0.77%	108,688
Oct 21, 2026	49.71	49.77	49.44	49.60	49.60	0.14%	73,310
Oct 20, 2026	49.21	49.72	49.21	49.53	49.53	0.32%	60,026
Oct 19, 2026	49.58	49.64	49.33	49.37	49.37	-0.16%	91,511
Oct 16, 2026	49.82	49.95	49.33	49.45	49.45	0.02%	99,717
Oct 15, 2026	49.12	49.44	48.94	49.44	49.44	0.51%	59,085
Oct 14, 2026	49.37	49.48	49.08	49.19	49.19	-1.11%	99,009
Oct 13, 2026	49.76	49.83	49.55	49.74	49.74	0.48%	77,735
Oct 12, 2026	49.55	49.65	49.44	49.50	49.50	-0.48%	46,079
Oct 9, 2026	49.64	49.77	49.54	49.74	49.74	0.75%	57,080
Oct 8, 2026	49.26	49.37	49.05	49.37	49.37	-0.28%	115,433
Oct 7, 2026	49.56	49.62	49.39	49.51	49.51	-1.06%	500,421
Oct 6, 2026	50.21	50.21	49.98	50.04	50.04	0.30%	50,183
Oct 5, 2026	49.78	50.03	49.62	49.89	49.89	0.04%	87,267
Oct 2, 2026	49.87	50.00	49.64	49.87	49.87	0.79%	53,866
Oct 1, 2026	49.69	49.75	49.31	49.48	49.48	-0.70%	67,281
Sep 30, 2026	50.20	50.21	49.82	49.83	49.83	-0.12%	72,484
Sep 29, 2026	50.09	50.09	49.65	49.89	49.89	-0.66%	124,102
Sep 28, 2026	50.29	50.51	50.08	50.22	50.22	-0.34%	59,875
Sep 25, 2026	50.28	50.47	50.09	50.39	50.39	0.84%	85,448
Sep 24, 2026	50.08	50.23	49.80	49.97	49.97	-0.47%	97,527
Sep 23, 2026	50.59	50.59	50.09	50.21	50.21	-1.81%	72,872
Sep 22, 2026	50.96	51.25	50.85	51.13	51.13	0.65%	69,492
Sep 21, 2026	50.84	50.87	50.61	50.80	50.80	0.75%	70,291
Sep 18, 2026	50.47	50.48	50.26	50.42	50.42	-0.73%	76,478
Sep 17, 2026	51.01	51.01	50.79	50.79	50.79	0.81%	87,416
Sep 16, 2026	50.81	50.99	50.17	50.38	50.38	-0.36%	87,552
Sep 15, 2026	50.56	50.59	50.37	50.56	50.56	-0.32%	81,194
Sep 14, 2026	50.67	50.98	50.54	50.72	50.72	-0.72%	91,155
Sep 11, 2026	51.21	51.25	51.01	51.09	51.09	0.95%	66,833
Sep 10, 2026	50.82	50.96	50.53	50.61	50.61	-1.04%	69,898
Sep 9, 2026	51.40	51.50	51.10	51.14	51.14	-0.62%	61,185
Sep 8, 2026	51.62	51.66	51.40	51.46	51.46	-0.39%	309,182
Sep 4, 2026	51.47	51.78	51.47	51.66	51.66	0.27%	114,771
Sep 3, 2026	51.46	51.67	51.26	51.52	51.52	1.24%	102,248
Sep 2, 2026	50.71	50.90	50.66	50.89	50.89	0.16%	71,555
Sep 1, 2026	51.04	51.13	50.60	50.81	50.81	-0.84%	120,724
Aug 31, 2026	51.45	51.45	51.11	51.24	51.24	-0.19%	85,311
Aug 28, 2026	51.81	51.83	51.25	51.34	51.34	-0.29%	78,611
Aug 27, 2026	51.42	51.56	51.36	51.49	51.49	0.35%	69,560
Aug 26, 2026	51.57	51.63	51.31	51.31	51.31	-0.37%	80,040
Aug 25, 2026	51.33	51.52	51.28	51.50	51.50	1.00%	75,350
Aug 24, 2026	51.05	51.12	50.91	50.99	50.99	0.02%	157,527
Aug 21, 2026	51.15	51.15	50.98	50.98	50.98	0.33%	67,158
Aug 20, 2026	50.71	50.97	50.66	50.81	50.81	-0.06%	59,769
Aug 19, 2026	50.92	51.04	50.73	50.84	50.84	0.75%	223,088
Aug 18, 2026	50.90	50.99	50.45	50.46	50.46	-1.56%	72,474
Aug 17, 2026	51.40	51.52	51.23	51.26	51.26	-0.18%	72,475
Aug 14, 2026	51.39	51.56	51.28	51.35	51.35	0.27%	58,108
Aug 13, 2026	51.24	51.31	51.10	51.21	51.21	0.33%	82,119