Schwab Fundamental International Small Company Index ETF (FNDC) Historical Stock Data
35.77 ↑0.47 (1.32%)
As of July 26, 2024, 12:12pm EST.
Historical Data
In the past 30 trading days, FNDC is up 0.00% a day on average. There have been 18 days where Schwab Fundamental International Small Company Index ETF closed green and 12 days where FNDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 35.63 | 35.77 | ↑$0.14 (0.39%) | 35.63 | 35.84 | 93.81K |
| 2024-07-25 | 35.25 | 35.30 | ↑$0.05 (0.15%) | 35.20 | 35.62 | 100.47K |
| 2024-07-24 | 35.80 | 35.48 | ↓$0.32 (-0.89%) | 35.48 | 35.90 | 141.92K |
| 2024-07-23 | 35.92 | 35.85 | ↓$0.07 (-0.19%) | 35.85 | 35.95 | 114.56K |
| 2024-07-22 | 35.91 | 35.95 | ↑$0.04 (0.11%) | 35.83 | 35.98 | 199.68K |
| 2024-07-19 | 35.80 | 35.74 | ↓$0.06 (-0.17%) | 35.70 | 35.84 | 61.68K |
| 2024-07-18 | 36.39 | 36.02 | ↓$0.37 (-1.02%) | 35.94 | 36.40 | 191.71K |
| 2024-07-17 | 36.18 | 36.28 | ↑$0.10 (0.28%) | 36.14 | 36.39 | 119.63K |
| 2024-07-16 | 35.95 | 36.30 | ↑$0.35 (0.97%) | 35.92 | 36.30 | 126.95K |
| 2024-07-15 | 36.14 | 36.03 | ↓$0.11 (-0.30%) | 35.97 | 36.20 | 117.15K |
| 2024-07-12 | 36.13 | 36.21 | ↑$0.08 (0.22%) | 36.13 | 36.32 | 120.38K |
| 2024-07-11 | 35.78 | 35.83 | ↑$0.05 (0.14%) | 35.78 | 35.96 | 109.16K |
| 2024-07-10 | 35.30 | 35.43 | ↑$0.13 (0.38%) | 35.27 | 35.46 | 281.34K |
| 2024-07-09 | 35.11 | 35.05 | ↓$0.06 (-0.17%) | 34.97 | 35.14 | 104.90K |
| 2024-07-08 | 35.26 | 35.10 | ↓$0.16 (-0.45%) | 35.10 | 35.26 | 94.07K |
| 2024-07-05 | 35.35 | 35.29 | ↓$0.06 (-0.17%) | 35.09 | 35.35 | 91.37K |
| 2024-07-03 | 34.96 | 35.15 | ↑$0.19 (0.54%) | 34.96 | 35.22 | 103.19K |
| 2024-07-02 | 34.61 | 34.76 | ↑$0.15 (0.43%) | 34.58 | 34.79 | 112.29K |
| 2024-07-01 | 34.92 | 34.66 | ↓$0.26 (-0.74%) | 34.64 | 34.97 | 345.17K |
| 2024-06-28 | 34.74 | 34.76 | ↑$0.02 (0.06%) | 34.67 | 34.88 | 141.39K |
| 2024-06-27 | 34.74 | 34.79 | ↑$0.05 (0.14%) | 34.72 | 34.85 | 108.94K |
| 2024-06-26 | 34.60 | 34.63 | ↑$0.03 (0.09%) | 34.56 | 34.70 | 137.04K |
| 2024-06-25 | 35.16 | 35.15 | ↓$0.01 (-0.03%) | 35.03 | 35.17 | 125.91K |
| 2024-06-24 | 35.18 | 35.21 | ↑$0.03 (0.09%) | 35.15 | 35.33 | 99.60K |
| 2024-06-21 | 34.91 | 34.90 | ↓$0.01 (-0.03%) | 34.83 | 34.95 | 144.44K |
| 2024-06-20 | 35.17 | 35.19 | ↑$0.02 (0.06%) | 35.11 | 35.26 | 154.10K |
| 2024-06-18 | 35.14 | 35.30 | ↑$0.16 (0.46%) | 35.14 | 35.30 | 127.26K |
| 2024-06-17 | 34.90 | 35.11 | ↑$0.21 (0.60%) | 34.85 | 35.14 | 139.80K |
| 2024-06-14 | 34.99 | 34.99 | ↑$0.00 (0.00%) | 34.82 | 35.06 | 319.96K |
| 2024-06-13 | 35.48 | 35.20 | ↓$0.28 (-0.79%) | 35.07 | 35.48 | 605.99K |
Create an account or log in to view more rows.
$FNDC Pack it up boys.
$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