Schwab Fundamental International Small Equity Index Fund (SFILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.18
+0.04 (0.23%)
At close: Feb 13, 2026
SFILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.23% |
| Feb 12, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.70% |
| Feb 11, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.47% |
| Feb 10, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.82% |
| Feb 9, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.79% |
| Feb 6, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.82% |
| Feb 5, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.02% |
| Feb 4, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.42% |
| Feb 3, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.85% |
| Feb 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.18% |
| Jan 30, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.44% |
| Jan 29, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| Jan 28, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.30% |
| Jan 27, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.15% |
| Jan 26, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.55% |
| Jan 23, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.80% |
| Jan 22, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.30% |
| Jan 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.88% |
| Jan 20, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.87% |
| Jan 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.31% |
| Jan 15, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.50% |
| Jan 14, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% |
| Jan 13, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.50% |
| Jan 12, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% |
| Jan 9, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.63% |
| Jan 8, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.06% |
| Jan 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% |
| Jan 6, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.51% |
| Jan 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.83% |
| Jan 2, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.65% |
| Dec 31, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.32% |
| Dec 30, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.13% |
| Dec 29, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.13% |
| Dec 26, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Dec 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% |
| Dec 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.71% |
| Dec 22, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.46% |
| Dec 19, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -7.49% |
| Dec 18, 2025 | 15.26 | 15.26 | 15.26 | 16.56 | 15.26 | 0.73% |
| Dec 17, 2025 | 15.15 | 15.15 | 15.15 | 16.44 | 15.15 | -0.72% |
| Dec 16, 2025 | 15.26 | 15.26 | 15.26 | 16.56 | 15.26 | -0.48% |
| Dec 15, 2025 | 15.33 | 15.33 | 15.33 | 16.64 | 15.33 | 0.67% |
| Dec 12, 2025 | 15.23 | 15.23 | 15.23 | 16.53 | 15.23 | -0.30% |
| Dec 11, 2025 | 15.28 | 15.28 | 15.28 | 16.58 | 15.28 | 0.24% |
| Dec 10, 2025 | 15.24 | 15.24 | 15.24 | 16.54 | 15.24 | 0.79% |
| Dec 9, 2025 | 15.12 | 15.12 | 15.12 | 16.41 | 15.12 | -0.18% |
| Dec 8, 2025 | 15.15 | 15.15 | 15.15 | 16.44 | 15.15 | -0.06% |
| Dec 5, 2025 | 15.16 | 15.16 | 15.16 | 16.45 | 15.16 | 0.06% |
| Dec 4, 2025 | 15.15 | 15.15 | 15.15 | 16.44 | 15.15 | 0.18% |
| Dec 3, 2025 | 15.12 | 15.12 | 15.12 | 16.41 | 15.12 | 0.31% |