Schwab Fundamental International Small Company Index ETF (FNDC) Historical Stock Data
34.47 ↑0.23 (0.67%)
As of April 26, 2024, 12:16pm EST.
Historical Data
In the past 30 trading days, FNDC is down -0.02% a day on average. There have been 14 days where Schwab Fundamental International Small Company Index ETF closed green and 16 days where FNDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.43 | 34.47 | ↑$0.04 (0.12%) | 34.37 | 34.55 | 219.62K |
| 2024-04-25 | 33.99 | 34.24 | ↑$0.25 (0.74%) | 33.93 | 34.29 | 89.75K |
| 2024-04-24 | 34.58 | 34.44 | ↓$0.14 (-0.40%) | 34.36 | 34.58 | 94.58K |
| 2024-04-23 | 34.38 | 34.64 | ↑$0.26 (0.76%) | 34.36 | 34.66 | 107.20K |
| 2024-04-22 | 34.22 | 34.31 | ↑$0.09 (0.26%) | 34.15 | 34.43 | 114.63K |
| 2024-04-19 | 33.97 | 33.98 | ↑$0.01 (0.03%) | 33.89 | 34.09 | 130.56K |
| 2024-04-18 | 34.09 | 34.04 | ↓$0.05 (-0.15%) | 33.98 | 34.23 | 160.82K |
| 2024-04-17 | 34.04 | 33.97 | ↓$0.07 (-0.21%) | 33.81 | 34.08 | 158.91K |
| 2024-04-16 | 34.00 | 33.99 | ↓$0.01 (-0.03%) | 33.87 | 34.11 | 149.93K |
| 2024-04-15 | 34.87 | 34.38 | ↓$0.49 (-1.41%) | 34.35 | 34.87 | 142.79K |
| 2024-04-12 | 34.83 | 34.56 | ↓$0.27 (-0.78%) | 34.52 | 34.87 | 112.89K |
| 2024-04-11 | 35.19 | 35.18 | ↓$0.01 (-0.03%) | 34.85 | 35.20 | 146.31K |
| 2024-04-10 | 35.06 | 34.96 | ↓$0.10 (-0.29%) | 34.85 | 35.15 | 165.38K |
| 2024-04-09 | 35.62 | 35.55 | ↓$0.07 (-0.20%) | 35.39 | 35.67 | 130.92K |
| 2024-04-08 | 35.46 | 35.46 | ↑$0.00 (0.00%) | 35.42 | 35.54 | 136.16K |
| 2024-04-05 | 35.14 | 35.25 | ↑$0.11 (0.31%) | 35.09 | 35.34 | 121.43K |
| 2024-04-04 | 35.57 | 35.11 | ↓$0.46 (-1.29%) | 35.06 | 35.58 | 114.20K |
| 2024-04-03 | 35.06 | 35.33 | ↑$0.27 (0.77%) | 35.06 | 35.38 | 131.46K |
| 2024-04-02 | 35.07 | 35.06 | ↓$0.01 (-0.03%) | 34.98 | 35.10 | 164.51K |
| 2024-04-01 | 35.48 | 35.38 | ↓$0.10 (-0.28%) | 35.31 | 35.62 | 154.36K |
| 2024-03-28 | 35.43 | 35.47 | ↑$0.04 (0.11%) | 35.42 | 35.51 | 169.94K |
| 2024-03-27 | 35.44 | 35.58 | ↑$0.14 (0.40%) | 35.41 | 35.62 | 156.06K |
| 2024-03-26 | 35.38 | 35.31 | ↓$0.07 (-0.20%) | 35.31 | 35.42 | 170.45K |
| 2024-03-25 | 35.19 | 35.25 | ↑$0.06 (0.17%) | 35.19 | 35.30 | 185.90K |
| 2024-03-22 | 35.39 | 35.30 | ↓$0.09 (-0.25%) | 35.25 | 35.39 | 148.99K |
| 2024-03-21 | 35.44 | 35.40 | ↓$0.04 (-0.11%) | 35.37 | 35.49 | 121.76K |
| 2024-03-20 | 34.99 | 35.44 | ↑$0.45 (1.29%) | 34.98 | 35.45 | 146.22K |
| 2024-03-19 | 34.87 | 34.99 | ↑$0.12 (0.34%) | 34.84 | 35.07 | 135.72K |
| 2024-03-18 | 35.09 | 35.00 | ↓$0.09 (-0.26%) | 34.96 | 35.10 | 127.07K |
| 2024-03-15 | 34.94 | 34.99 | ↑$0.05 (0.14%) | 34.87 | 35.03 | 100.57K |
Create an account or log in to view more rows.
$FNDC just bought a half position.
$FNDC Wish I shorted
$FNDC said y’all dumb af
$FNDC Hold on to your Butts.
$FNDC Bullish AF ??
$FNDC Green by EOD guarentee
$FNDC Exciting times ahead people.
$FNDC the end is near
$FNDC gonna come down hard today
$FNDC Mindset is key