Schwab Fundamental International Equity ETF (FNDF)
NYSEARCA: FNDF · Real-Time Price · USD
36.45
-0.40 (-1.09%)
At close: Mar 28, 2025, 4:00 PM
36.25
-0.20 (-0.55%)
After-hours: Mar 28, 2025, 7:02 PM EDT
FNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.73 | 36.73 | 36.39 | 36.45 | 36.45 | -1.09% | 1,397,322 |
| Mar 27, 2025 | 36.79 | 36.95 | 36.72 | 36.85 | 36.85 | -0.05% | 833,547 |
| Mar 26, 2025 | 37.04 | 37.16 | 36.80 | 36.87 | 36.87 | -0.81% | 821,407 |
| Mar 25, 2025 | 37.23 | 37.28 | 37.09 | 37.17 | 37.17 | 0.49% | 1,048,730 |
| Mar 24, 2025 | 36.97 | 37.04 | 36.83 | 36.99 | 36.99 | 0.03% | 1,300,038 |
| Mar 21, 2025 | 36.94 | 37.00 | 36.81 | 36.98 | 36.98 | -0.48% | 761,887 |
| Mar 20, 2025 | 36.92 | 37.17 | 36.90 | 37.16 | 37.16 | -0.77% | 1,024,946 |
| Mar 19, 2025 | 37.25 | 37.56 | 37.21 | 37.45 | 37.45 | 0.29% | 917,332 |
| Mar 18, 2025 | 37.27 | 37.37 | 37.14 | 37.34 | 37.34 | 0.11% | 1,038,912 |
| Mar 17, 2025 | 36.98 | 37.35 | 36.98 | 37.30 | 37.30 | 1.30% | 741,780 |
| Mar 14, 2025 | 36.54 | 36.82 | 36.48 | 36.82 | 36.82 | 1.60% | 824,741 |
| Mar 13, 2025 | 36.21 | 36.35 | 36.10 | 36.24 | 36.24 | -0.47% | 1,109,774 |
| Mar 12, 2025 | 36.39 | 36.47 | 36.17 | 36.41 | 36.41 | 0.55% | 945,534 |
| Mar 11, 2025 | 36.35 | 36.38 | 35.93 | 36.21 | 36.21 | -0.28% | 1,007,419 |
| Mar 10, 2025 | 36.52 | 36.66 | 36.08 | 36.31 | 36.31 | -1.94% | 1,070,245 |
| Mar 7, 2025 | 36.63 | 37.04 | 36.62 | 37.03 | 37.03 | 1.37% | 1,477,587 |
| Mar 6, 2025 | 36.59 | 36.87 | 36.48 | 36.53 | 36.53 | -0.30% | 1,324,909 |
| Mar 5, 2025 | 36.27 | 36.68 | 36.19 | 36.64 | 36.64 | 2.52% | 1,499,948 |
| Mar 4, 2025 | 35.52 | 36.08 | 35.21 | 35.74 | 35.74 | -0.31% | 1,178,100 |
| Mar 3, 2025 | 36.22 | 36.30 | 35.66 | 35.85 | 35.85 | 0.90% | 948,128 |
| Feb 28, 2025 | 35.44 | 35.59 | 35.27 | 35.53 | 35.53 | -0.20% | 789,303 |
| Feb 27, 2025 | 35.86 | 35.86 | 35.59 | 35.60 | 35.60 | -1.08% | 916,418 |
| Feb 26, 2025 | 35.98 | 36.22 | 35.89 | 35.99 | 35.99 | 0.14% | 1,033,209 |
| Feb 25, 2025 | 36.00 | 36.03 | 35.75 | 35.94 | 35.94 | 1.07% | 996,340 |
| Feb 24, 2025 | 35.72 | 35.76 | 35.53 | 35.56 | 35.56 | - | 2,592,029 |
| Feb 21, 2025 | 35.81 | 35.82 | 35.48 | 35.56 | 35.56 | -0.67% | 1,160,055 |
| Feb 20, 2025 | 35.74 | 35.82 | 35.65 | 35.80 | 35.80 | 0.53% | 783,546 |
| Feb 19, 2025 | 35.58 | 35.66 | 35.45 | 35.61 | 35.61 | -0.84% | 1,017,933 |
| Feb 18, 2025 | 35.86 | 35.96 | 35.79 | 35.91 | 35.91 | 0.62% | 1,486,199 |
| Feb 14, 2025 | 35.85 | 35.92 | 35.67 | 35.69 | 35.69 | 0.17% | 1,007,940 |
| Feb 13, 2025 | 35.37 | 35.64 | 35.33 | 35.63 | 35.63 | 1.28% | 1,188,330 |
| Feb 12, 2025 | 34.93 | 35.30 | 34.88 | 35.18 | 35.18 | - | 975,041 |
| Feb 11, 2025 | 34.95 | 35.21 | 34.92 | 35.18 | 35.18 | 0.46% | 2,453,952 |
| Feb 10, 2025 | 34.97 | 35.03 | 34.92 | 35.02 | 35.02 | 0.78% | 1,039,211 |
| Feb 7, 2025 | 35.06 | 35.11 | 34.71 | 34.75 | 34.75 | -0.74% | 1,365,438 |
| Feb 6, 2025 | 34.98 | 35.10 | 34.95 | 35.01 | 35.01 | 0.63% | 988,482 |
| Feb 5, 2025 | 34.66 | 34.83 | 34.60 | 34.79 | 34.79 | 0.90% | 863,523 |
| Feb 4, 2025 | 34.25 | 34.52 | 34.21 | 34.48 | 34.48 | 1.32% | 1,145,423 |
| Feb 3, 2025 | 33.83 | 34.24 | 33.74 | 34.03 | 34.03 | -1.28% | 1,660,136 |
| Jan 31, 2025 | 34.76 | 34.90 | 34.45 | 34.47 | 34.47 | -1.09% | 1,373,651 |
| Jan 30, 2025 | 34.81 | 35.00 | 34.70 | 34.85 | 34.85 | 1.19% | 1,090,556 |
| Jan 29, 2025 | 34.43 | 34.57 | 34.34 | 34.44 | 34.44 | -0.06% | 1,821,303 |
| Jan 28, 2025 | 34.53 | 34.54 | 34.32 | 34.46 | 34.46 | -0.32% | 1,972,370 |
| Jan 27, 2025 | 34.46 | 34.57 | 34.45 | 34.57 | 34.57 | - | 1,256,922 |
| Jan 24, 2025 | 34.51 | 34.65 | 34.49 | 34.57 | 34.57 | 0.58% | 904,429 |
| Jan 23, 2025 | 34.23 | 34.42 | 34.19 | 34.37 | 34.37 | 0.82% | 1,383,914 |
| Jan 22, 2025 | 34.26 | 34.26 | 34.09 | 34.09 | 34.09 | -0.44% | 3,807,420 |
| Jan 21, 2025 | 34.06 | 34.27 | 34.01 | 34.24 | 34.24 | 1.72% | 1,609,878 |
| Jan 17, 2025 | 33.65 | 33.86 | 33.62 | 33.66 | 33.66 | 0.48% | 1,375,310 |
| Jan 16, 2025 | 33.43 | 33.59 | 33.38 | 33.50 | 33.50 | 0.06% | 1,477,475 |