Schwab Fundamental International Equity ETF (FNDF)

FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	44.62	44.63	44.29	44.43	44.43	-0.76%	4,089,450
Dec 15, 2025	44.92	44.92	44.64	44.77	44.77	0.63%	2,432,463
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
Dec 2, 2025	45.07	45.07	44.82	44.97	43.66	0.36%	2,882,808
Dec 1, 2025	44.89	45.04	44.79	44.81	43.50	-0.29%	2,728,616
Nov 28, 2025	44.79	44.96	44.73	44.94	43.63	0.29%	789,774
Nov 26, 2025	44.51	44.88	44.48	44.81	43.50	1.15%	1,606,198
Nov 25, 2025	43.98	44.34	43.88	44.30	43.00	1.21%	1,450,147
Nov 24, 2025	43.57	43.83	43.50	43.77	42.49	0.27%	2,079,471
Nov 21, 2025	43.32	43.76	43.21	43.65	42.37	1.56%	2,305,923
Nov 20, 2025	43.80	43.87	42.96	42.98	41.72	-1.33%	1,704,348
Nov 19, 2025	43.64	43.80	43.39	43.56	42.29	-0.43%	1,962,196
Nov 18, 2025	43.61	43.89	43.46	43.75	42.47	-1.06%	1,602,420
Nov 17, 2025	44.47	44.65	44.07	44.22	42.93	-1.27%	2,418,303
Nov 14, 2025	44.53	44.89	44.51	44.79	43.48	-	2,350,504
Nov 13, 2025	45.17	45.26	44.75	44.79	43.48	-0.86%	1,831,869
Nov 12, 2025	45.05	45.25	45.00	45.18	43.86	0.67%	1,870,821
Nov 11, 2025	44.71	44.97	44.71	44.88	43.57	0.74%	1,601,416
Nov 10, 2025	44.36	44.60	44.25	44.55	43.25	1.18%	1,733,557
Nov 7, 2025	43.67	44.03	43.55	44.03	42.74	0.50%	1,852,536
Nov 6, 2025	43.90	43.97	43.67	43.81	42.53	-0.09%	1,764,828
Nov 5, 2025	43.59	43.92	43.57	43.85	42.57	0.71%	1,374,936
Nov 4, 2025	43.51	43.75	43.47	43.54	42.27	-1.29%	914,939
Nov 3, 2025	44.14	44.16	43.95	44.11	42.82	0.14%	842,450
Oct 31, 2025	44.11	44.11	43.88	44.05	42.76	-0.02%	899,882
Oct 30, 2025	43.99	44.22	43.95	44.06	42.77	-0.52%	1,021,505
Oct 29, 2025	44.53	44.57	44.08	44.29	43.00	-0.29%	2,692,702
Oct 28, 2025	44.33	44.55	44.25	44.42	43.12	-0.07%	1,908,668
Oct 27, 2025	44.42	44.45	44.34	44.45	43.15	0.73%	1,254,145
Oct 24, 2025	44.12	44.16	44.04	44.13	42.84	0.34%	761,929
Oct 23, 2025	43.93	44.04	43.86	43.98	42.69	0.50%	803,390
Oct 22, 2025	43.68	43.86	43.57	43.76	42.48	0.34%	1,177,031
Oct 21, 2025	43.78	43.78	43.59	43.61	42.33	-0.89%	841,194
Oct 20, 2025	43.82	44.03	43.82	44.00	42.71	0.69%	907,678
Oct 17, 2025	43.52	43.72	43.44	43.70	42.42	0.41%	1,015,406
Oct 16, 2025	43.61	43.75	43.37	43.52	42.25	0.42%	1,327,984
Oct 15, 2025	43.27	43.43	43.07	43.34	42.07	0.79%	1,292,376
Oct 14, 2025	42.58	43.13	42.55	43.00	41.74	0.40%	944,665
Oct 13, 2025	42.67	42.89	42.66	42.83	41.58	1.13%	657,584
Oct 10, 2025	43.07	43.12	42.32	42.35	41.11	-1.99%	1,105,012
Oct 9, 2025	43.68	43.68	43.12	43.21	41.95	-0.80%	1,044,242
Oct 8, 2025	43.56	43.61	43.43	43.56	42.29	0.16%	2,596,179
Oct 7, 2025	43.74	43.74	43.46	43.49	42.22	-0.73%	1,030,212

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.