Schwab Fundamental International Small Company Index ETF (FNDC) Historical Stock Data
35.46 ↓0.12 (-0.34%)
As of March 28, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, FNDC is up 0.12% a day on average. There have been 21 days where Schwab Fundamental International Small Company Index ETF closed green and 9 days where FNDC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 35.19 | 34.94 | ↓$0.25 (-0.71%) | 34.84 | 35.21 | 146.22K |
2024-03-13 | 35.08 | 35.13 | ↑$0.05 (0.14%) | 35.07 | 35.21 | 174.36K |
2024-03-12 | 35.03 | 35.21 | ↑$0.18 (0.51%) | 34.91 | 35.21 | 208.29K |
2024-03-11 | 34.94 | 34.97 | ↑$0.03 (0.09%) | 34.86 | 35.00 | 200.48K |
2024-03-08 | 35.35 | 35.22 | ↓$0.13 (-0.37%) | 35.19 | 35.44 | 182.39K |
2024-03-07 | 35.12 | 35.20 | ↑$0.08 (0.23%) | 35.06 | 35.24 | 271.51K |
2024-03-06 | 34.86 | 34.90 | ↑$0.04 (0.11%) | 34.83 | 35.03 | 248.32K |
2024-03-05 | 34.51 | 34.42 | ↓$0.09 (-0.26%) | 34.33 | 34.61 | 129.65K |
2024-03-04 | 34.45 | 34.45 | ↑$0.00 (0.00%) | 34.40 | 34.51 | 156.54K |
2024-03-01 | 34.46 | 34.68 | ↑$0.22 (0.64%) | 34.35 | 34.70 | 158.65K |
2024-02-29 | 34.48 | 34.38 | ↓$0.10 (-0.29%) | 34.24 | 34.53 | 142.32K |
2024-02-28 | 34.22 | 34.28 | ↑$0.06 (0.18%) | 34.22 | 34.36 | 135.61K |
2024-02-27 | 34.40 | 34.49 | ↑$0.09 (0.26%) | 34.40 | 34.49 | 211.94K |
2024-02-26 | 34.43 | 34.38 | ↓$0.05 (-0.15%) | 34.31 | 34.43 | 155.40K |
2024-02-23 | 34.47 | 34.48 | ↑$0.01 (0.03%) | 34.42 | 34.53 | 152.31K |
2024-02-22 | 34.45 | 34.47 | ↑$0.02 (0.06%) | 34.36 | 34.50 | 227.33K |
2024-02-21 | 34.12 | 34.19 | ↑$0.07 (0.21%) | 34.09 | 34.21 | 148.07K |
2024-02-20 | 34.15 | 34.16 | ↑$0.01 (0.03%) | 34.08 | 34.23 | 216.03K |
2024-02-16 | 33.97 | 34.07 | ↑$0.10 (0.29%) | 33.94 | 34.18 | 143.68K |
2024-02-15 | 33.81 | 34.04 | ↑$0.23 (0.68%) | 33.81 | 34.06 | 156.78K |
2024-02-14 | 33.62 | 33.77 | ↑$0.15 (0.45%) | 33.60 | 33.81 | 171.83K |
Create an account or log in to view more rows.
$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
$FNDC nearing a decent swing entry point
$FNDC Wish I shorted