Schwab Fundamental International Large Company Index ETF (FNDF) Historical Stock Data
34.87 ↑0.11 (0.32%)
As of April 26, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, FNDF is down -0.05% a day on average. There have been 14 days where Schwab Fundamental International Large Company Index ETF closed green and 16 days where FNDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 34.45 | 34.76 | ↑$0.31 (0.90%) | 34.36 | 34.80 | 1.12M |
| 2024-04-24 | 34.98 | 34.91 | ↓$0.07 (-0.20%) | 34.77 | 34.98 | 768.46K |
| 2024-04-23 | 34.76 | 34.97 | ↑$0.21 (0.60%) | 34.71 | 35.00 | 784.13K |
| 2024-04-22 | 34.54 | 34.73 | ↑$0.19 (0.55%) | 34.47 | 34.83 | 726.58K |
| 2024-04-19 | 34.29 | 34.35 | ↑$0.06 (0.17%) | 34.24 | 34.43 | 881.04K |
| 2024-04-18 | 34.31 | 34.26 | ↓$0.05 (-0.15%) | 34.19 | 34.47 | 837.36K |
| 2024-04-17 | 34.34 | 34.25 | ↓$0.09 (-0.26%) | 34.10 | 34.41 | 1.45M |
| 2024-04-16 | 34.36 | 34.19 | ↓$0.17 (-0.49%) | 34.09 | 34.36 | 0.95M |
| 2024-04-15 | 35.16 | 34.70 | ↓$0.46 (-1.31%) | 34.62 | 35.21 | 647.61K |
| 2024-04-12 | 35.07 | 34.76 | ↓$0.31 (-0.88%) | 34.73 | 35.15 | 755.26K |
| 2024-04-11 | 35.38 | 35.31 | ↓$0.07 (-0.20%) | 34.98 | 35.39 | 883.13K |
| 2024-04-10 | 35.27 | 35.22 | ↓$0.05 (-0.14%) | 35.07 | 35.37 | 1.32M |
| 2024-04-09 | 35.86 | 35.75 | ↓$0.11 (-0.31%) | 35.60 | 35.91 | 736.91K |
| 2024-04-08 | 35.68 | 35.69 | ↑$0.01 (0.03%) | 35.63 | 35.77 | 644.03K |
| 2024-04-05 | 35.37 | 35.49 | ↑$0.12 (0.34%) | 35.25 | 35.56 | 789.37K |
| 2024-04-04 | 35.88 | 35.39 | ↓$0.49 (-1.37%) | 35.35 | 35.90 | 0.92M |
| 2024-04-03 | 35.31 | 35.57 | ↑$0.26 (0.74%) | 35.31 | 35.63 | 823.41K |
| 2024-04-02 | 35.30 | 35.32 | ↑$0.02 (0.06%) | 35.21 | 35.33 | 1.05M |
| 2024-04-01 | 35.49 | 35.40 | ↓$0.09 (-0.25%) | 35.31 | 35.55 | 1.10M |
| 2024-03-28 | 35.56 | 35.61 | ↑$0.05 (0.14%) | 35.54 | 35.64 | 702.09K |
| 2024-03-27 | 35.49 | 35.65 | ↑$0.16 (0.45%) | 35.47 | 35.66 | 770.63K |
| 2024-03-26 | 35.51 | 35.42 | ↓$0.09 (-0.25%) | 35.41 | 35.53 | 687.08K |
| 2024-03-25 | 35.30 | 35.36 | ↑$0.06 (0.17%) | 35.27 | 35.47 | 611.13K |
| 2024-03-22 | 35.49 | 35.39 | ↓$0.10 (-0.28%) | 35.35 | 35.49 | 899.38K |
| 2024-03-21 | 35.54 | 35.47 | ↓$0.07 (-0.20%) | 35.46 | 35.61 | 709.94K |
| 2024-03-20 | 35.04 | 35.46 | ↑$0.42 (1.20%) | 35.02 | 35.48 | 1M |
| 2024-03-19 | 34.96 | 35.08 | ↑$0.12 (0.34%) | 34.92 | 35.14 | 711.72K |
| 2024-03-18 | 35.06 | 34.96 | ↓$0.10 (-0.29%) | 34.93 | 35.09 | 723.63K |
| 2024-03-15 | 34.95 | 34.95 | ↑$0.00 (0.00%) | 34.86 | 35.04 | 783.11K |
| 2024-03-14 | 35.10 | 34.86 | ↓$0.24 (-0.68%) | 34.72 | 35.11 | 872.70K |
Create an account or log in to view more rows.
$FNDF i like the stock
$FNDF Bullish AF ??
$FNDF another bear trap
$FNDF oh my!
$FNDF warming up
$FNDF last chance to load imo
$FNDF who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FNDF low volume
expect flat or negative close
$FNDF if your selling dont regret it later
$FNDF hold