Schwab Fundamental International Equity ETF (FNDF)

NYSEARCA: FNDF · Real-Time Price · USD

53.86

+0.11 (0.20%)

At close: Nov 13, 2026, 4:00 PM

53.86

0.00 (0.00%)

After-hours: Nov 13, 2026, 6:54 PM EST

FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	53.84	53.89	53.64	53.86	53.86	0.20%	1,221,726
Nov 12, 2026	53.85	53.89	53.61	53.75	53.75	-0.24%	3,661,753
Nov 11, 2026	53.66	53.92	53.49	53.88	53.88	0.41%	1,360,386
Nov 10, 2026	53.72	53.78	53.35	53.66	53.66	-0.68%	1,413,699
Nov 9, 2026	53.53	54.14	53.40	54.03	54.03	2.41%	1,253,007
Nov 6, 2026	52.52	53.04	52.40	52.76	52.76	-0.94%	1,550,203
Nov 5, 2026	54.61	54.62	53.24	53.26	53.26	-2.76%	2,099,721
Nov 4, 2026	54.58	54.78	54.47	54.77	54.77	2.16%	1,638,481
Nov 3, 2026	53.96	54.00	53.56	53.61	53.61	-0.57%	1,472,263
Nov 2, 2026	53.99	54.31	53.90	53.92	53.92	0.06%	1,448,665
Oct 30, 2026	53.94	54.03	53.58	53.89	53.89	-0.65%	1,047,936
Oct 29, 2026	54.07	54.24	53.99	54.24	54.24	0.31%	1,204,947
Oct 28, 2026	53.93	54.14	53.79	54.07	54.07	0.19%	1,071,021
Oct 27, 2026	53.84	54.04	53.73	53.97	53.97	0.33%	1,168,024
Oct 26, 2026	53.85	54.00	53.77	53.79	53.79	0.20%	1,033,704
Oct 23, 2026	53.41	53.77	53.36	53.68	53.68	-0.20%	1,440,345
Oct 22, 2026	53.83	53.88	53.54	53.79	53.79	-0.63%	1,089,952
Oct 21, 2026	54.25	54.38	53.90	54.13	54.13	0.19%	1,040,602
Oct 20, 2026	53.75	54.13	53.67	54.03	54.03	0.63%	878,708
Oct 19, 2026	53.84	53.92	53.63	53.69	53.69	-0.39%	1,215,630
Oct 16, 2026	54.18	54.34	53.77	53.90	53.90	0.32%	2,090,031
Oct 15, 2026	53.46	53.76	53.31	53.73	53.73	0.54%	2,430,862
Oct 14, 2026	53.48	53.57	53.26	53.44	53.44	-0.54%	2,235,668
Oct 13, 2026	53.69	53.78	53.52	53.73	53.73	0.58%	1,668,463
Oct 12, 2026	53.47	53.56	53.38	53.42	53.42	-0.35%	1,761,821
Oct 9, 2026	53.47	53.62	53.44	53.61	53.61	0.45%	2,314,924
Oct 8, 2026	53.23	53.38	53.01	53.37	53.37	-0.09%	2,435,673
Oct 7, 2026	53.45	53.52	53.25	53.42	53.42	-0.98%	1,911,937
Oct 6, 2026	54.05	54.17	53.93	53.95	53.95	0.09%	1,911,358
Oct 5, 2026	53.70	53.96	53.45	53.90	53.90	0.11%	1,711,278
Oct 2, 2026	53.62	53.92	53.49	53.84	53.84	0.96%	2,385,061
Oct 1, 2026	53.48	53.54	52.99	53.33	53.33	-0.78%	2,587,762
Sep 30, 2026	54.29	54.30	53.72	53.75	53.75	-0.72%	2,489,517
Sep 29, 2026	54.25	54.32	53.85	54.14	54.14	-0.75%	2,721,858
Sep 28, 2026	54.55	54.81	54.35	54.55	54.55	-0.57%	1,373,304
Sep 25, 2026	54.62	54.88	54.46	54.86	54.86	0.88%	1,513,183
Sep 24, 2026	54.49	54.60	54.18	54.38	54.38	-0.28%	1,530,897
Sep 23, 2026	54.85	54.89	54.38	54.53	54.53	-1.59%	1,832,835
Sep 22, 2026	55.24	55.52	55.09	55.41	55.41	0.40%	1,566,975
Sep 21, 2026	55.28	55.32	55.03	55.19	55.19	0.86%	1,732,120
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