Schwab Fundamental International Small Company Index ETF (FNDC) Historical Stock Data

34.90 ↓0.29 (-0.82%)
As of June 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FNDC is down -0.02% a day on average. There have been 17 days where Schwab Fundamental International Small Company Index ETF closed green and 13 days where FNDC closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2134.9134.90↓$0.01 (-0.03%)34.8334.95144.44K
2024-06-2035.1735.19↑$0.02 (0.06%)35.1135.26154.10K
2024-06-1835.1435.30↑$0.16 (0.46%)35.1435.30127.26K
2024-06-1734.9035.11↑$0.21 (0.60%)34.8535.14139.80K
2024-06-1434.9934.99↑$0.00 (0.00%)34.8235.06319.96K
2024-06-1335.4835.20↓$0.28 (-0.79%)35.0735.48605.99K
2024-06-1235.9835.76↓$0.22 (-0.61%)35.7136.0481.86K
2024-06-1135.3935.30↓$0.09 (-0.25%)35.2035.39137.66K
2024-06-1035.5435.74↑$0.20 (0.56%)35.3935.7683.95K
2024-06-0735.6635.50↓$0.16 (-0.45%)35.5035.70108.89K
2024-06-0635.8735.99↑$0.12 (0.33%)35.8736.0398.49K
2024-06-0535.9536.07↑$0.12 (0.33%)35.7836.07123.04K
2024-06-0436.0135.96↓$0.05 (-0.14%)35.8936.0481.15K
2024-06-0336.1136.14↑$0.03 (0.08%)36.0836.23102.23K
2024-05-3135.9735.99↑$0.02 (0.06%)35.7936.0693.06K
2024-05-3035.6435.82↑$0.18 (0.51%)35.6435.86130.94K
2024-05-2935.4135.23↓$0.18 (-0.51%)35.2335.43114.70K
2024-05-2836.0235.87↓$0.15 (-0.42%)35.7836.07116.70K
2024-05-2435.6835.82↑$0.14 (0.39%)35.6835.83106.78K
2024-05-2335.8735.41↓$0.46 (-1.28%)35.3435.8796.01K
2024-05-2235.8135.67↓$0.14 (-0.39%)35.6135.83104.08K
2024-05-2136.0236.08↑$0.06 (0.17%)36.0036.09133.64K
2024-05-2036.1336.16↑$0.03 (0.08%)36.1036.23109.95K
2024-05-1736.0036.09↑$0.09 (0.25%)35.9436.11120.54K
2024-05-1636.0635.94↓$0.12 (-0.33%)35.9336.0894.77K
2024-05-1536.0036.16↑$0.16 (0.44%)35.8836.20543.46K
2024-05-1435.7835.84↑$0.06 (0.17%)35.7135.87133.37K
2024-05-1335.6335.61↓$0.02 (-0.06%)35.5835.74131.19K
2024-05-1035.7735.63↓$0.14 (-0.39%)35.5735.78115.74K
2024-05-0935.4535.68↑$0.23 (0.65%)35.4535.68115.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.