Schwab Fundamental International Equity ETF (FNDF)

NYSEARCA: FNDF · Real-Time Price · USD

55.19

+0.56 (1.03%)

At close: Aug 7, 2026, 4:00 PM EDT

55.27

+0.08 (0.14%)

After-hours: Aug 7, 2026, 8:00 PM EDT

FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	55.24	55.31	54.95	55.19	55.19	1.03%	1,304,590
Aug 6, 2026	54.70	54.91	54.57	54.63	54.63	-	1,565,975
Aug 5, 2026	54.93	54.99	54.63	54.63	54.63	-0.07%	1,283,573
Aug 4, 2026	54.39	54.77	54.30	54.67	54.67	1.05%	1,711,921
Aug 3, 2026	53.92	54.12	53.81	54.10	54.10	0.17%	1,186,304
Jul 31, 2026	54.11	54.26	53.53	54.01	54.01	-0.59%	1,361,938
Jul 30, 2026	53.61	54.37	53.56	54.33	54.33	2.84%	2,481,514
Jul 29, 2026	53.03	53.64	52.61	52.83	52.83	-0.19%	1,744,936
Jul 28, 2026	52.61	53.09	52.60	52.93	52.93	-0.28%	1,208,581
Jul 27, 2026	53.29	53.39	52.82	53.08	53.08	0.26%	1,113,910
Jul 24, 2026	52.97	53.24	52.86	52.94	52.94	-	1,342,529
Jul 23, 2026	52.88	53.21	52.75	52.94	52.94	-0.86%	1,413,253
Jul 22, 2026	53.45	53.61	53.38	53.40	53.40	0.32%	934,206
Jul 21, 2026	52.89	53.31	52.72	53.23	53.23	1.56%	1,198,400
Jul 20, 2026	52.73	52.82	52.36	52.41	52.41	-0.63%	1,239,194
Jul 17, 2026	52.35	52.87	52.27	52.74	52.74	-0.17%	1,990,963
Jul 16, 2026	52.79	53.07	52.67	52.83	52.83	-0.83%	1,353,570
Jul 15, 2026	53.20	53.37	52.84	53.27	53.27	0.21%	1,226,146
Jul 14, 2026	53.21	53.47	53.11	53.16	53.16	1.08%	1,570,225
Jul 13, 2026	52.76	52.91	52.51	52.59	52.59	-0.96%	1,358,103
Jul 10, 2026	52.96	53.16	52.76	53.10	53.10	0.63%	1,068,381
Jul 9, 2026	52.63	52.89	52.62	52.77	52.77	0.19%	1,228,515
Jul 8, 2026	52.29	52.70	52.02	52.67	52.67	-0.59%	1,007,833
Jul 7, 2026	53.25	53.40	52.84	52.98	52.98	-1.03%	952,562
Jul 6, 2026	53.29	53.55	53.24	53.53	53.53	1.50%	1,404,382
Jul 2, 2026	52.84	53.23	52.37	52.74	52.74	1.13%	1,868,242
Jul 1, 2026	52.05	52.39	52.05	52.15	52.15	-1.16%	1,548,614
Jun 30, 2026	52.57	52.81	52.50	52.76	52.76	0.30%	1,757,787
Jun 29, 2026	52.55	52.61	52.08	52.60	52.60	0.06%	1,316,938
Jun 26, 2026	52.47	52.85	52.42	52.57	52.57	-0.62%	1,182,029
Jun 25, 2026	52.95	53.12	52.55	52.90	52.90	1.09%	1,024,656
Jun 24, 2026	52.39	52.51	52.12	52.33	52.33	-0.03%	1,193,795
Jun 23, 2026	52.62	53.01	52.50	52.64	52.34	-2.61%	1,443,438
Jun 22, 2026	53.89	54.18	53.88	54.05	53.75	-0.13%	1,223,542
Jun 18, 2026	54.18	54.24	53.99	54.12	53.82	0.48%	1,477,935
Jun 17, 2026	54.60	54.75	53.74	53.86	53.56	-1.01%	1,073,060
Jun 16, 2026	54.60	54.80	54.35	54.41	54.10	-0.29%	1,171,053
Jun 15, 2026	54.77	54.79	54.51	54.57	54.26	0.87%	1,014,822
Jun 12, 2026	53.77	54.24	53.57	54.10	53.80	0.39%	1,022,785
Jun 11, 2026	52.84	53.97	52.63	53.89	53.59	3.42%	1,395,442
Jun 10, 2026	52.48	52.92	52.07	52.11	51.82	-1.46%	1,149,072
Jun 9, 2026	53.62	53.65	51.97	52.88	52.58	-0.32%	1,605,857
Jun 8, 2026	53.25	53.40	52.95	53.05	52.75	0.86%	1,756,498
Jun 5, 2026	53.78	53.93	52.48	52.60	52.30	-3.82%	1,757,930
Jun 4, 2026	54.49	54.77	54.36	54.69	54.38	-0.20%	913,953
Jun 3, 2026	55.00	55.10	54.75	54.80	54.49	-0.67%	2,270,566
Jun 2, 2026	54.70	55.17	54.70	55.17	54.86	0.66%	1,432,870
Jun 1, 2026	54.49	54.98	54.29	54.81	54.50	0.79%	1,553,710
May 29, 2026	54.55	54.68	54.31	54.38	54.07	0.31%	1,583,174
May 28, 2026	53.82	54.36	53.70	54.21	53.90	0.22%	1,368,405