Schwab Fundamental International Large Company Index ETF (FNDF) Historical Stock Data
31.72 ↑0.20 (0.62%)
As of January 31, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, FNDF is up 0.09% a day on average. There have been 19 days where Schwab Fundamental International Large Company Index ETF closed green and 11 days where FNDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 31.62 | 31.52 | ↓$0.10 (-0.32%) | 31.52 | 31.72 | 807.34K |
| 2023-01-27 | 31.65 | 31.75 | ↑$0.10 (0.32%) | 31.59 | 31.81 | 0.92M |
| 2023-01-26 | 31.74 | 31.75 | ↑$0.01 (0.03%) | 31.48 | 31.75 | 0.94M |
| 2023-01-25 | 31.37 | 31.63 | ↑$0.26 (0.83%) | 31.32 | 31.64 | 812.87K |
| 2023-01-24 | 31.29 | 31.45 | ↑$0.16 (0.51%) | 31.17 | 31.48 | 794.29K |
| 2023-01-23 | 31.25 | 31.43 | ↑$0.18 (0.57%) | 31.20 | 31.46 | 1.30M |
| 2023-01-20 | 31.10 | 31.37 | ↑$0.27 (0.87%) | 30.98 | 31.37 | 755.05K |
| 2023-01-19 | 30.95 | 31.06 | ↑$0.11 (0.36%) | 30.87 | 31.11 | 874.39K |
| 2023-01-18 | 31.51 | 31.04 | ↓$0.47 (-1.49%) | 31.03 | 31.52 | 1.01M |
| 2023-01-17 | 31.23 | 31.17 | ↓$0.06 (-0.19%) | 31.11 | 31.31 | 1.43M |
| 2023-01-13 | 30.83 | 31.11 | ↑$0.28 (0.91%) | 30.83 | 31.11 | 607.69K |
| 2023-01-12 | 30.77 | 31.00 | ↑$0.23 (0.75%) | 30.51 | 31.04 | 1.12M |
| 2023-01-11 | 30.42 | 30.48 | ↑$0.06 (0.20%) | 30.31 | 30.48 | 1.13M |
| 2023-01-10 | 30.22 | 30.26 | ↑$0.04 (0.13%) | 30.10 | 30.31 | 808.69K |
| 2023-01-09 | 30.37 | 30.27 | ↓$0.10 (-0.33%) | 30.25 | 30.52 | 765.27K |
| 2023-01-06 | 29.59 | 30.12 | ↑$0.53 (1.79%) | 29.44 | 30.14 | 832.26K |
| 2023-01-05 | 29.35 | 29.37 | ↑$0.02 (0.07%) | 29.28 | 29.45 | 763.47K |
| 2023-01-04 | 29.65 | 29.62 | ↓$0.03 (-0.10%) | 29.44 | 29.69 | 880.65K |
| 2023-01-03 | 29.36 | 29.24 | ↓$0.12 (-0.41%) | 29.15 | 29.50 | 0.93M |
| 2022-12-30 | 29.18 | 29.07 | ↓$0.11 (-0.38%) | 29.03 | 29.29 | 1.05M |
| 2022-12-29 | 29.20 | 29.32 | ↑$0.12 (0.41%) | 29.20 | 29.37 | 842.51K |
| 2022-12-28 | 29.35 | 28.94 | ↓$0.41 (-1.40%) | 28.93 | 29.40 | 1.06M |
| 2022-12-27 | 29.27 | 29.32 | ↑$0.05 (0.17%) | 29.21 | 29.38 | 815.79K |
| 2022-12-23 | 29.05 | 29.24 | ↑$0.19 (0.65%) | 29.02 | 29.25 | 879.95K |
| 2022-12-22 | 29.17 | 29.07 | ↓$0.10 (-0.34%) | 28.81 | 29.19 | 1.07M |
| 2022-12-21 | 29.17 | 29.27 | ↑$0.10 (0.34%) | 29.12 | 29.33 | 1.46M |
| 2022-12-20 | 28.90 | 29.01 | ↑$0.11 (0.38%) | 28.90 | 29.12 | 2.07M |
| 2022-12-19 | 28.90 | 28.76 | ↓$0.14 (-0.48%) | 28.69 | 28.96 | 1.12M |
| 2022-12-16 | 28.76 | 28.80 | ↑$0.04 (0.14%) | 28.63 | 28.87 | 1.16M |
| 2022-12-15 | 29.33 | 28.93 | ↓$0.40 (-1.36%) | 28.85 | 29.33 | 1.37M |
Create an account or log in to view more rows.
$FNDF if your selling dont regret it later
$FNDF hold
$FNDF weak
$FNDF i hate money so im buying
$FNDF COME ON!!! Ugh!
$FNDF good place to average up
$FNDF Bears always win...
Bulls have to be forever bagholders....
$FNDF MAY RIP TOMORROW
$FNDF yeah we're going green today
$FNDF hold and buy… go green go!!!