Schwab Fundamental International Small Company Index ETF (FNDC) Historical Stock Data
33.45 ↓0.62 (-1.82%)
As of February 3, 2023, 2:54pm EST.
Historical Data
In the past 30 trading days, FNDC is up 0.22% a day on average. There have been 20 days where Schwab Fundamental International Small Company Index ETF closed green and 10 days where FNDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 34.23 | 34.07 | ↓$0.16 (-0.47%) | 33.88 | 34.23 | 202.90K |
| 2023-02-01 | 33.75 | 34.09 | ↑$0.34 (1.01%) | 33.59 | 34.17 | 183.89K |
| 2023-01-31 | 33.49 | 33.79 | ↑$0.30 (0.90%) | 33.44 | 33.79 | 188.26K |
| 2023-01-30 | 33.53 | 33.40 | ↓$0.13 (-0.39%) | 33.38 | 33.64 | 178.97K |
| 2023-01-27 | 33.58 | 33.73 | ↑$0.15 (0.45%) | 33.54 | 33.78 | 157.41K |
| 2023-01-26 | 33.72 | 33.71 | ↓$0.01 (-0.03%) | 33.46 | 33.73 | 729.60K |
| 2023-01-25 | 33.39 | 33.65 | ↑$0.26 (0.78%) | 33.35 | 33.65 | 174.64K |
| 2023-01-24 | 33.40 | 33.58 | ↑$0.18 (0.54%) | 33.29 | 33.58 | 109.13K |
| 2023-01-23 | 33.27 | 33.53 | ↑$0.26 (0.78%) | 33.23 | 33.55 | 175.75K |
| 2023-01-20 | 33.07 | 33.38 | ↑$0.31 (0.94%) | 32.92 | 33.38 | 136.16K |
| 2023-01-19 | 32.99 | 33.03 | ↑$0.04 (0.12%) | 32.84 | 33.08 | 236.67K |
| 2023-01-18 | 33.49 | 32.98 | ↓$0.51 (-1.52%) | 32.97 | 33.54 | 177.48K |
| 2023-01-17 | 33.10 | 33.11 | ↑$0.01 (0.03%) | 33.04 | 33.21 | 292.72K |
| 2023-01-13 | 32.75 | 33.07 | ↑$0.32 (0.98%) | 32.75 | 33.07 | 122.75K |
| 2023-01-12 | 32.66 | 32.91 | ↑$0.25 (0.77%) | 32.34 | 32.91 | 165.50K |
| 2023-01-11 | 32.32 | 32.38 | ↑$0.06 (0.19%) | 32.25 | 32.42 | 180.21K |
| 2023-01-10 | 32.15 | 32.25 | ↑$0.10 (0.31%) | 32.00 | 32.25 | 171.19K |
| 2023-01-09 | 32.27 | 32.18 | ↓$0.09 (-0.28%) | 32.18 | 32.46 | 228.67K |
| 2023-01-06 | 31.45 | 32.02 | ↑$0.57 (1.81%) | 31.26 | 32.02 | 163.47K |
| 2023-01-05 | 31.27 | 31.24 | ↓$0.03 (-0.10%) | 31.15 | 31.33 | 285.78K |
| 2023-01-04 | 31.59 | 31.59 | ↑$0.00 (0.00%) | 31.41 | 31.67 | 235.49K |
| 2023-01-03 | 31.48 | 31.23 | ↓$0.25 (-0.79%) | 31.18 | 31.61 | 156.90K |
| 2022-12-30 | 31.31 | 31.26 | ↓$0.05 (-0.16%) | 31.20 | 31.40 | 133.67K |
| 2022-12-29 | 31.23 | 31.48 | ↑$0.25 (0.80%) | 31.23 | 31.49 | 176.42K |
| 2022-12-28 | 31.29 | 30.87 | ↓$0.42 (-1.34%) | 30.85 | 31.35 | 172.10K |
| 2022-12-27 | 31.19 | 31.26 | ↑$0.07 (0.22%) | 31.16 | 31.36 | 234.76K |
| 2022-12-23 | 30.93 | 31.10 | ↑$0.17 (0.55%) | 30.86 | 31.12 | 153.38K |
| 2022-12-22 | 31.03 | 30.94 | ↓$0.09 (-0.29%) | 30.67 | 31.03 | 191.93K |
| 2022-12-21 | 31.02 | 31.14 | ↑$0.12 (0.39%) | 30.96 | 31.20 | 374.44K |
| 2022-12-20 | 30.79 | 30.89 | ↑$0.10 (0.32%) | 30.75 | 31.02 | 606.86K |
Create an account or log in to view more rows.
$FNDC Wish I shorted
$FNDC Bullish AF ??
$FNDC Bullish AF ??
$FNDC Of course
$FNDC what happened
$FNDC always with good potential for a long term Hodl
$FNDC we need to get moving
$FNDC take what we can get
$FNDC Algorithms are playing games
$FNDC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare