Schwab Fundamental International Equity ETF (FNDF)

NYSEARCA: FNDF · Real-Time Price · USD

54.72

-0.77 (-1.39%)

At close: Sep 18, 2026, 4:00 PM EDT

54.66

-0.06 (-0.11%)

After-hours: Sep 18, 2026, 8:00 PM EDT

FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	54.77	54.77	54.53	54.72	54.72	-1.39%	2,590,882
Sep 17, 2026	55.52	55.64	55.46	55.49	55.49	1.02%	1,469,100
Sep 16, 2026	55.48	55.52	54.59	54.93	54.93	-0.53%	1,716,216
Sep 15, 2026	55.16	55.26	55.01	55.22	55.22	-0.14%	2,321,973
Sep 14, 2026	55.32	55.62	55.16	55.30	55.30	-0.95%	1,653,463
Sep 11, 2026	55.97	55.99	55.76	55.83	55.83	0.94%	3,115,488
Sep 10, 2026	55.49	55.58	55.19	55.31	55.31	-0.93%	2,522,137
Sep 9, 2026	56.16	56.22	55.77	55.83	55.83	-0.61%	1,968,810
Sep 8, 2026	56.40	56.48	56.15	56.17	56.17	-0.25%	2,858,071
Sep 4, 2026	55.98	56.41	55.97	56.31	56.31	0.23%	2,311,872
Sep 3, 2026	56.04	56.30	55.87	56.18	56.18	1.13%	2,423,748
Sep 2, 2026	55.31	55.59	55.28	55.55	55.55	0.51%	2,900,114
Sep 1, 2026	55.50	55.64	55.16	55.27	55.27	-0.54%	2,241,167
Aug 31, 2026	55.75	55.87	55.42	55.57	55.57	0.25%	1,637,520
Aug 28, 2026	55.83	55.91	55.33	55.43	55.43	-0.20%	1,453,687
Aug 27, 2026	55.62	55.62	55.33	55.54	55.54	-0.20%	2,575,981
Aug 26, 2026	55.85	55.95	55.65	55.65	55.65	-0.52%	1,659,035
Aug 25, 2026	55.81	55.97	55.68	55.94	55.94	0.58%	2,019,082
Aug 24, 2026	55.60	55.75	55.51	55.62	55.62	-0.39%	1,141,318
Aug 21, 2026	55.87	55.96	55.78	55.84	55.84	0.83%	1,259,951
Aug 20, 2026	55.33	55.62	55.24	55.38	55.38	0.09%	1,130,864
Aug 19, 2026	55.50	55.56	55.17	55.33	55.33	0.73%	959,021
Aug 18, 2026	55.31	55.43	54.91	54.93	54.93	-1.36%	1,370,261
Aug 17, 2026	55.58	55.88	55.58	55.69	55.69	0.05%	1,545,176
Aug 14, 2026	55.72	55.85	55.57	55.66	55.66	0.34%	1,368,709
Aug 13, 2026	55.40	55.58	55.36	55.47	55.47	0.11%	1,845,554
Aug 12, 2026	55.52	55.60	55.31	55.41	55.41	0.60%	1,488,340
Aug 11, 2026	55.21	55.31	54.99	55.08	55.08	0.29%	1,211,800
Aug 10, 2026	54.84	55.01	54.83	54.92	54.92	-0.49%	1,231,339
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