Schwab Fundamental International Large Company Index ETF (FNDF) Historical Stock Data
34.75 ↓0.68 (-1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNDF is down -0.03% 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 |
---|---|---|---|---|---|---|
2024-11-12 | 35.06 | 34.75 | ↓$0.31 (-0.88%) | 34.58 | 35.07 | 0.92M |
2024-11-11 | 35.49 | 35.43 | ↓$0.06 (-0.17%) | 35.41 | 35.55 | 1.06M |
2024-11-08 | 35.62 | 35.50 | ↓$0.12 (-0.34%) | 35.33 | 35.62 | 0.95M |
2024-11-07 | 35.95 | 36.08 | ↑$0.13 (0.36%) | 35.91 | 36.14 | 1.09M |
2024-11-06 | 35.47 | 35.55 | ↑$0.08 (0.23%) | 35.19 | 35.58 | 1.25M |
2024-11-05 | 35.83 | 36.06 | ↑$0.23 (0.64%) | 35.79 | 36.09 | 571.19K |
2024-11-04 | 35.83 | 35.68 | ↓$0.15 (-0.42%) | 35.66 | 35.95 | 785.25K |
2024-11-01 | 35.72 | 35.61 | ↓$0.11 (-0.31%) | 35.56 | 35.79 | 847.18K |
2024-10-31 | 35.56 | 35.49 | ↓$0.07 (-0.20%) | 35.23 | 35.59 | 620.80K |
2024-10-30 | 35.67 | 35.71 | ↑$0.04 (0.11%) | 35.63 | 35.89 | 522.15K |
2024-10-29 | 35.88 | 35.80 | ↓$0.08 (-0.22%) | 35.77 | 35.95 | 666.39K |
2024-10-28 | 35.70 | 35.98 | ↑$0.28 (0.78%) | 35.70 | 36.02 | 784.39K |
2024-10-25 | 35.93 | 35.74 | ↓$0.19 (-0.53%) | 35.65 | 35.97 | 561.01K |
2024-10-24 | 35.91 | 35.84 | ↓$0.07 (-0.19%) | 35.66 | 35.93 | 576.85K |
2024-10-23 | 35.70 | 35.67 | ↓$0.03 (-0.08%) | 35.52 | 35.77 | 838K |
2024-10-22 | 35.96 | 36.01 | ↑$0.05 (0.14%) | 35.91 | 36.05 | 583.01K |
2024-10-21 | 36.42 | 36.20 | ↓$0.22 (-0.60%) | 36.11 | 36.44 | 615.32K |
2024-10-18 | 36.59 | 36.61 | ↑$0.02 (0.05%) | 36.49 | 36.63 | 527.77K |
2024-10-17 | 36.55 | 36.43 | ↓$0.12 (-0.33%) | 36.41 | 36.57 | 587.40K |
2024-10-16 | 36.45 | 36.49 | ↑$0.04 (0.11%) | 36.43 | 36.53 | 619.24K |
2024-10-15 | 36.55 | 36.26 | ↓$0.29 (-0.79%) | 36.26 | 36.57 | 1.11M |
2024-10-14 | 36.65 | 36.79 | ↑$0.14 (0.38%) | 36.60 | 36.84 | 541.52K |
2024-10-11 | 36.56 | 36.76 | ↑$0.20 (0.55%) | 36.55 | 36.80 | 643.51K |
2024-10-10 | 36.58 | 36.66 | ↑$0.08 (0.22%) | 36.46 | 36.68 | 827.51K |
2024-10-09 | 36.48 | 36.67 | ↑$0.19 (0.52%) | 36.43 | 36.72 | 613.78K |
2024-10-08 | 36.75 | 36.71 | ↓$0.04 (-0.11%) | 36.58 | 36.75 | 585.52K |
2024-10-07 | 36.94 | 36.85 | ↓$0.09 (-0.24%) | 36.71 | 36.98 | 507.19K |
2024-10-04 | 36.87 | 37.04 | ↑$0.17 (0.46%) | 36.82 | 37.06 | 507.82K |
2024-10-03 | 36.75 | 36.77 | ↑$0.02 (0.05%) | 36.62 | 36.82 | 506.85K |
2024-10-02 | 37.12 | 37.07 | ↓$0.05 (-0.13%) | 36.99 | 37.16 | 514.72K |
Create an account or log in to view more rows.
$FNDF The best investment you can make is an investment in yourself or another person
$FNDF just added more
$FNDF adding next Friday
$FNDF Another boring day I believe
$FNDF Nope
$FNDF i like the stock
$FNDF Bullish AF ??
$FNDF another bear trap
$FNDF oh my!
$FNDF warming up