Schwab Fundamental International Equity ETF (FNDF)
NYSEARCA: FNDF · Real-Time Price · USD
37.95
+0.19 (0.50%)
At close: May 12, 2025, 4:00 PM
37.95
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.93 | 37.97 | 37.76 | 37.95 | 37.95 | 0.50% | 1,176,117 |
| May 9, 2025 | 37.81 | 37.81 | 37.64 | 37.76 | 37.76 | 0.72% | 783,515 |
| May 8, 2025 | 37.73 | 37.73 | 37.48 | 37.49 | 37.49 | -0.27% | 779,828 |
| May 7, 2025 | 37.67 | 37.75 | 37.49 | 37.59 | 37.59 | -0.50% | 819,181 |
| May 6, 2025 | 37.74 | 37.86 | 37.69 | 37.78 | 37.78 | 0.21% | 3,555,773 |
| May 5, 2025 | 37.76 | 37.82 | 37.70 | 37.70 | 37.70 | 0.08% | 1,442,705 |
| May 2, 2025 | 37.70 | 37.75 | 37.54 | 37.67 | 37.67 | 1.56% | 859,468 |
| May 1, 2025 | 37.29 | 37.31 | 37.03 | 37.09 | 37.09 | -0.35% | 1,158,491 |
| Apr 30, 2025 | 37.07 | 37.31 | 36.85 | 37.22 | 37.22 | -0.51% | 2,575,209 |
| Apr 29, 2025 | 37.34 | 37.45 | 37.27 | 37.41 | 37.41 | 0.29% | 1,009,765 |
| Apr 28, 2025 | 37.07 | 37.35 | 37.07 | 37.30 | 37.30 | 0.81% | 883,727 |
| Apr 25, 2025 | 36.86 | 37.02 | 36.79 | 37.00 | 37.00 | 0.24% | 709,662 |
| Apr 24, 2025 | 36.65 | 36.92 | 36.57 | 36.91 | 36.91 | 1.21% | 833,096 |
| Apr 23, 2025 | 36.77 | 36.93 | 36.43 | 36.47 | 36.47 | 0.14% | 1,315,952 |
| Apr 22, 2025 | 36.26 | 36.58 | 36.19 | 36.42 | 36.42 | 2.05% | 3,321,685 |
| Apr 21, 2025 | 36.00 | 36.00 | 35.44 | 35.69 | 35.69 | -0.34% | 1,415,788 |
| Apr 17, 2025 | 35.75 | 36.04 | 35.69 | 35.81 | 35.81 | 1.13% | 1,661,129 |
| Apr 16, 2025 | 35.51 | 35.75 | 35.29 | 35.41 | 35.41 | -0.08% | 1,269,531 |
| Apr 15, 2025 | 35.39 | 35.59 | 35.37 | 35.44 | 35.44 | 0.65% | 1,016,483 |
| Apr 14, 2025 | 35.05 | 35.35 | 34.92 | 35.21 | 35.21 | 1.18% | 1,063,546 |
| Apr 11, 2025 | 34.03 | 34.85 | 32.81 | 34.80 | 34.80 | 2.78% | 1,355,137 |
| Apr 10, 2025 | 33.98 | 34.02 | 33.12 | 33.86 | 33.86 | -2.14% | 2,303,444 |
| Apr 9, 2025 | 32.30 | 34.75 | 32.13 | 34.60 | 34.60 | 7.29% | 8,422,667 |
| Apr 8, 2025 | 33.58 | 33.58 | 31.92 | 32.25 | 32.25 | -0.95% | 3,964,570 |
| Apr 7, 2025 | 32.19 | 33.58 | 32.04 | 32.56 | 32.56 | -2.13% | 5,346,415 |
| Apr 4, 2025 | 34.14 | 34.28 | 33.20 | 33.27 | 33.27 | -6.26% | 2,814,229 |
| Apr 3, 2025 | 35.83 | 35.94 | 35.44 | 35.49 | 35.49 | -2.15% | 1,050,668 |
| Apr 2, 2025 | 35.97 | 36.30 | 35.92 | 36.27 | 36.27 | 0.14% | 780,869 |
| Apr 1, 2025 | 36.16 | 36.32 | 35.97 | 36.22 | 36.22 | 0.22% | 826,777 |
| Mar 31, 2025 | 35.92 | 36.25 | 35.82 | 36.14 | 36.14 | -0.85% | 724,698 |
| Mar 28, 2025 | 36.73 | 36.73 | 36.39 | 36.45 | 36.45 | -1.09% | 1,398,025 |
| Mar 27, 2025 | 36.79 | 36.95 | 36.72 | 36.85 | 36.85 | -0.05% | 833,547 |
| Mar 26, 2025 | 37.04 | 37.16 | 36.80 | 36.87 | 36.87 | -0.81% | 821,407 |
| Mar 25, 2025 | 37.23 | 37.28 | 37.09 | 37.17 | 37.17 | 0.49% | 1,048,730 |
| Mar 24, 2025 | 36.97 | 37.04 | 36.83 | 36.99 | 36.99 | 0.03% | 1,300,038 |
| Mar 21, 2025 | 36.94 | 37.00 | 36.81 | 36.98 | 36.98 | -0.48% | 761,887 |
| Mar 20, 2025 | 36.92 | 37.17 | 36.90 | 37.16 | 37.16 | -0.77% | 1,024,946 |
| Mar 19, 2025 | 37.25 | 37.56 | 37.21 | 37.45 | 37.45 | 0.29% | 917,332 |
| Mar 18, 2025 | 37.27 | 37.37 | 37.14 | 37.34 | 37.34 | 0.11% | 1,038,912 |
| Mar 17, 2025 | 36.98 | 37.35 | 36.98 | 37.30 | 37.30 | 1.30% | 741,780 |
| Mar 14, 2025 | 36.54 | 36.82 | 36.48 | 36.82 | 36.82 | 1.60% | 824,741 |
| Mar 13, 2025 | 36.21 | 36.35 | 36.10 | 36.24 | 36.24 | -0.47% | 1,109,774 |
| Mar 12, 2025 | 36.39 | 36.47 | 36.17 | 36.41 | 36.41 | 0.55% | 945,534 |
| Mar 11, 2025 | 36.35 | 36.38 | 35.93 | 36.21 | 36.21 | -0.28% | 1,007,419 |
| Mar 10, 2025 | 36.52 | 36.66 | 36.08 | 36.31 | 36.31 | -1.94% | 1,070,245 |
| Mar 7, 2025 | 36.63 | 37.04 | 36.62 | 37.03 | 37.03 | 1.37% | 1,477,587 |
| Mar 6, 2025 | 36.59 | 36.87 | 36.48 | 36.53 | 36.53 | -0.30% | 1,324,909 |
| Mar 5, 2025 | 36.27 | 36.68 | 36.19 | 36.64 | 36.64 | 2.52% | 1,499,948 |
| Mar 4, 2025 | 35.52 | 36.08 | 35.21 | 35.74 | 35.74 | -0.31% | 1,178,100 |
| Mar 3, 2025 | 36.22 | 36.30 | 35.66 | 35.85 | 35.85 | 0.90% | 948,128 |