Schwab Fundamental International Equity ETF (FNDF)

FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.55	54.68	54.31	54.39	-	0.32%	1,455,821
May 28, 2026	53.82	54.36	53.70	54.21	54.21	0.22%	1,367,757
May 27, 2026	54.18	54.24	53.88	54.09	54.09	-0.41%	1,375,226
May 26, 2026	54.20	54.45	54.15	54.31	54.31	1.76%	1,068,624
May 22, 2026	53.50	53.61	53.33	53.37	53.37	-0.52%	1,160,019
May 21, 2026	53.05	53.78	52.90	53.65	53.65	0.79%	1,595,257
May 20, 2026	52.53	53.32	52.49	53.23	53.23	1.31%	1,281,411
May 19, 2026	52.41	52.87	52.22	52.54	52.54	-0.76%	1,218,019
May 18, 2026	52.98	53.05	52.53	52.94	52.94	0.70%	1,538,536
May 15, 2026	52.67	52.71	52.39	52.57	52.57	-1.98%	1,017,771
May 14, 2026	53.69	53.78	53.58	53.63	53.63	0.13%	1,039,275
May 13, 2026	53.22	53.58	53.11	53.56	53.56	1.15%	1,526,757
May 12, 2026	52.90	53.04	52.53	52.95	52.95	-1.01%	4,000,546
May 11, 2026	53.39	53.59	53.39	53.49	53.49	0.38%	1,213,332
May 8, 2026	53.04	53.30	53.00	53.29	53.29	1.76%	1,457,606
May 7, 2026	53.28	53.28	52.33	52.37	52.37	-1.65%	1,461,155
May 6, 2026	53.12	53.31	53.00	53.25	53.25	2.27%	3,056,768
May 5, 2026	51.73	52.16	51.66	52.07	52.07	1.64%	3,384,651
May 4, 2026	51.53	51.73	51.05	51.23	51.23	-1.04%	1,198,514
May 1, 2026	51.83	52.13	51.74	51.77	51.77	-0.17%	1,159,512
Apr 30, 2026	51.28	51.99	51.18	51.86	51.86	2.47%	1,343,086
Apr 29, 2026	50.89	50.91	50.41	50.61	50.61	-0.63%	1,274,911
Apr 28, 2026	50.99	51.09	50.75	50.93	50.93	-0.06%	1,070,296
Apr 27, 2026	51.21	51.31	50.95	50.96	50.96	-0.18%	1,553,664
Apr 24, 2026	50.98	51.15	50.82	51.05	51.05	0.24%	1,221,462
Apr 23, 2026	51.16	51.35	50.42	50.93	50.93	-0.70%	1,547,589
Apr 22, 2026	51.32	51.34	51.12	51.29	51.29	0.85%	1,367,842
Apr 21, 2026	51.62	51.66	50.80	50.86	50.86	-1.85%	1,760,376
Apr 20, 2026	51.72	51.83	51.50	51.82	51.82	-0.33%	1,118,460
Apr 17, 2026	52.03	52.33	51.88	51.99	51.99	0.81%	1,119,549
Apr 16, 2026	51.68	51.75	51.42	51.57	51.57	0.19%	1,460,023
Apr 15, 2026	51.55	51.55	51.35	51.47	51.47	-0.50%	1,031,800
Apr 14, 2026	51.56	51.80	51.45	51.73	51.73	0.56%	1,252,519
Apr 13, 2026	50.70	51.47	50.65	51.44	51.44	0.51%	1,341,036
Apr 10, 2026	51.28	51.39	51.01	51.18	51.18	0.06%	781,780
Apr 9, 2026	50.81	51.37	50.72	51.15	51.15	-0.39%	1,185,427
Apr 8, 2026	51.35	51.40	50.96	51.35	51.35	3.44%	1,454,200
Apr 7, 2026	49.34	49.68	48.89	49.64	49.64	0.06%	1,324,091
Apr 6, 2026	49.34	49.70	49.34	49.61	49.61	0.79%	1,407,384
Apr 2, 2026	48.51	49.44	48.47	49.22	49.22	-0.53%	1,327,646
Apr 1, 2026	49.52	49.82	49.28	49.48	49.48	1.12%	1,435,756
Mar 31, 2026	48.11	48.97	47.92	48.93	48.93	2.95%	1,349,858
Mar 30, 2026	47.89	48.04	47.32	47.53	47.53	0.30%	1,843,567
Mar 27, 2026	47.58	47.91	47.27	47.39	47.39	-0.50%	2,032,984
Mar 26, 2026	48.01	48.42	47.61	47.63	47.63	-1.92%	2,037,286
Mar 25, 2026	48.68	48.83	48.32	48.56	48.56	1.06%	988,363
Mar 24, 2026	47.65	48.36	47.61	48.05	48.05	-0.52%	1,807,638
Mar 23, 2026	47.96	48.76	47.79	48.30	48.30	2.40%	2,066,560
Mar 20, 2026	48.33	48.45	46.95	47.17	47.17	-3.00%	1,416,460
Mar 19, 2026	47.78	48.86	47.68	48.63	48.63	-0.02%	2,032,142

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.