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.

DateOpenCloseChangeLowHighVolume
2024-03-2735.4435.58↑$0.14 (0.40%)35.4135.62156.06K
2024-03-2635.3835.31↓$0.07 (-0.20%)35.3135.42170.45K
2024-03-2535.1935.25↑$0.06 (0.17%)35.1935.30185.90K
2024-03-2235.3935.30↓$0.09 (-0.25%)35.2535.39148.99K
2024-03-2135.4435.40↓$0.04 (-0.11%)35.3735.49121.76K
2024-03-2034.9935.44↑$0.45 (1.29%)34.9835.45146.22K
2024-03-1934.8734.99↑$0.12 (0.34%)34.8435.07135.72K
2024-03-1835.0935.00↓$0.09 (-0.26%)34.9635.10127.07K
2024-03-1534.9434.99↑$0.05 (0.14%)34.8735.03100.57K
2024-03-1435.1934.94↓$0.25 (-0.71%)34.8435.21146.22K
2024-03-1335.0835.13↑$0.05 (0.14%)35.0735.21174.36K
2024-03-1235.0335.21↑$0.18 (0.51%)34.9135.21208.29K
2024-03-1134.9434.97↑$0.03 (0.09%)34.8635.00200.48K
2024-03-0835.3535.22↓$0.13 (-0.37%)35.1935.44182.39K
2024-03-0735.1235.20↑$0.08 (0.23%)35.0635.24271.51K
2024-03-0634.8634.90↑$0.04 (0.11%)34.8335.03248.32K
2024-03-0534.5134.42↓$0.09 (-0.26%)34.3334.61129.65K
2024-03-0434.4534.45↑$0.00 (0.00%)34.4034.51156.54K
2024-03-0134.4634.68↑$0.22 (0.64%)34.3534.70158.65K
2024-02-2934.4834.38↓$0.10 (-0.29%)34.2434.53142.32K
2024-02-2834.2234.28↑$0.06 (0.18%)34.2234.36135.61K
2024-02-2734.4034.49↑$0.09 (0.26%)34.4034.49211.94K
2024-02-2634.4334.38↓$0.05 (-0.15%)34.3134.43155.40K
2024-02-2334.4734.48↑$0.01 (0.03%)34.4234.53152.31K
2024-02-2234.4534.47↑$0.02 (0.06%)34.3634.50227.33K
2024-02-2134.1234.19↑$0.07 (0.21%)34.0934.21148.07K
2024-02-2034.1534.16↑$0.01 (0.03%)34.0834.23216.03K
2024-02-1633.9734.07↑$0.10 (0.29%)33.9434.18143.68K
2024-02-1533.8134.04↑$0.23 (0.68%)33.8134.06156.78K
2024-02-1433.6233.77↑$0.15 (0.45%)33.6033.81171.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.