Schwab Fundamental International Equity ETF (FNDF)

FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	51.07	51.48	50.77	51.43	51.43	0.55%	1,348,500
Feb 12, 2026	51.66	51.76	50.99	51.15	51.15	-0.54%	1,696,423
Feb 11, 2026	51.21	51.53	50.98	51.43	51.43	1.32%	2,013,588
Feb 10, 2026	50.89	50.90	50.73	50.76	50.76	0.42%	1,579,708
Feb 9, 2026	50.17	50.64	50.08	50.55	50.55	1.20%	1,639,170
Feb 6, 2026	49.46	49.96	49.42	49.95	49.95	2.25%	1,503,032
Feb 5, 2026	48.95	49.25	48.78	48.85	48.85	-1.65%	1,710,279
Feb 4, 2026	50.00	50.17	49.48	49.67	49.67	0.71%	3,296,153
Feb 3, 2026	48.98	49.34	48.88	49.32	49.32	1.15%	2,051,871
Feb 2, 2026	48.42	48.78	48.41	48.76	48.76	0.41%	1,824,538
Jan 30, 2026	48.90	48.96	48.33	48.56	48.56	-1.12%	2,167,313
Jan 29, 2026	49.31	49.40	48.56	49.11	49.11	0.82%	2,232,051
Jan 28, 2026	48.79	48.83	48.43	48.71	48.71	-0.61%	2,897,112
Jan 27, 2026	48.67	49.08	48.67	49.01	49.01	1.70%	2,021,548
Jan 26, 2026	48.30	48.39	48.14	48.19	48.19	0.35%	2,929,611
Jan 23, 2026	47.58	48.03	47.52	48.02	48.02	0.69%	1,571,176
Jan 22, 2026	47.59	47.78	47.53	47.69	47.69	0.36%	2,309,155
Jan 21, 2026	47.08	47.62	47.03	47.52	47.52	1.76%	2,180,104
Jan 20, 2026	46.74	46.96	46.57	46.70	46.70	-1.08%	1,571,400
Jan 16, 2026	47.21	47.22	46.99	47.21	47.21	0.13%	1,097,483
Jan 15, 2026	47.21	47.30	47.12	47.15	47.15	-0.02%	1,701,181
Jan 14, 2026	46.94	47.16	46.94	47.16	47.16	1.07%	1,291,246
Jan 13, 2026	46.78	46.78	46.55	46.66	46.66	-0.38%	1,136,571
Jan 12, 2026	46.69	46.85	46.62	46.84	46.84	0.64%	1,086,264
Jan 9, 2026	46.41	46.57	46.35	46.54	46.54	0.91%	1,278,791
Jan 8, 2026	45.87	46.17	45.87	46.12	46.12	-	1,387,106
Jan 7, 2026	46.30	46.31	46.06	46.12	46.12	-0.52%	970,764
Jan 6, 2026	46.39	46.46	46.30	46.36	46.36	0.13%	1,297,979
Jan 5, 2026	46.00	46.34	45.93	46.30	46.30	0.89%	1,563,482
Jan 2, 2026	45.83	45.92	45.66	45.89	45.89	1.50%	1,177,145
Dec 31, 2025	45.44	45.44	45.21	45.21	45.21	-0.57%	1,113,248
Dec 30, 2025	45.50	45.60	45.44	45.47	45.47	0.26%	1,915,044
Dec 29, 2025	45.32	45.40	45.23	45.35	45.35	0.04%	1,910,500
Dec 26, 2025	45.32	45.33	45.19	45.33	45.33	0.27%	1,737,019
Dec 24, 2025	45.21	45.23	45.14	45.21	45.21	0.27%	1,009,551
Dec 23, 2025	45.05	45.10	44.99	45.09	45.09	0.58%	1,570,816
Dec 22, 2025	44.79	44.87	44.72	44.83	44.83	0.34%	1,770,936
Dec 19, 2025	44.63	44.81	44.60	44.68	44.68	0.54%	1,469,671
Dec 18, 2025	44.60	44.69	44.39	44.44	44.44	0.41%	2,221,026
Dec 17, 2025	44.45	44.58	44.25	44.26	44.26	-0.38%	2,326,770
Dec 16, 2025	44.62	44.63	44.29	44.43	44.43	-0.76%	4,089,810
Dec 15, 2025	44.92	44.92	44.64	44.77	44.77	0.63%	2,432,545
Dec 12, 2025	44.79	44.79	44.31	44.49	44.49	-0.51%	1,281,267
Dec 11, 2025	44.59	44.80	44.52	44.72	44.72	-2.46%	2,328,483
Dec 10, 2025	45.40	45.90	45.36	45.85	44.51	1.17%	1,691,006
Dec 9, 2025	45.44	45.54	45.30	45.32	43.99	-0.09%	1,781,722
Dec 8, 2025	45.56	45.56	45.31	45.36	44.03	-0.24%	1,829,852
Dec 5, 2025	45.56	45.67	45.43	45.47	44.14	0.15%	984,624
Dec 4, 2025	45.52	45.54	45.33	45.40	44.07	0.31%	2,093,408
Dec 3, 2025	45.04	45.27	45.02	45.26	43.94	0.64%	1,360,770

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.