Schwab Fundamental International Equity ETF (FNDF)

FNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.56	45.67	45.43	45.47	45.47	0.15%	984,624
Dec 4, 2025	45.52	45.54	45.33	45.40	45.40	0.31%	2,093,400
Dec 3, 2025	45.04	45.27	45.02	45.26	45.26	0.64%	1,360,745
Dec 2, 2025	45.07	45.07	44.82	44.97	44.97	0.36%	2,882,642
Dec 1, 2025	44.89	45.04	44.79	44.81	44.81	-0.29%	2,728,491
Nov 28, 2025	44.79	44.96	44.73	44.94	44.94	0.29%	789,513
Nov 26, 2025	44.51	44.88	44.48	44.81	44.81	1.15%	1,606,198
Nov 25, 2025	43.98	44.34	43.88	44.30	44.30	1.21%	1,450,147
Nov 24, 2025	43.57	43.83	43.50	43.77	43.77	0.27%	2,079,439
Nov 21, 2025	43.32	43.76	43.21	43.65	43.65	1.56%	2,305,813
Nov 20, 2025	43.80	43.87	42.96	42.98	42.98	-1.33%	1,704,348
Nov 19, 2025	43.64	43.80	43.39	43.56	43.56	-0.43%	1,962,196
Nov 18, 2025	43.61	43.89	43.46	43.75	43.75	-1.06%	1,602,420
Nov 17, 2025	44.47	44.65	44.07	44.22	44.22	-1.27%	2,418,303
Nov 14, 2025	44.53	44.89	44.51	44.79	44.79	-	2,350,504
Nov 13, 2025	45.17	45.26	44.75	44.79	44.79	-0.86%	1,831,869
Nov 12, 2025	45.05	45.25	45.00	45.18	45.18	0.67%	1,870,821
Nov 11, 2025	44.71	44.97	44.71	44.88	44.88	0.74%	1,601,416
Nov 10, 2025	44.36	44.60	44.25	44.55	44.55	1.18%	1,733,557
Nov 7, 2025	43.67	44.03	43.55	44.03	44.03	0.50%	1,852,536
Nov 6, 2025	43.90	43.97	43.67	43.81	43.81	-0.09%	1,764,828
Nov 5, 2025	43.59	43.92	43.57	43.85	43.85	0.71%	1,374,936
Nov 4, 2025	43.51	43.75	43.47	43.54	43.54	-1.29%	914,939
Nov 3, 2025	44.14	44.16	43.95	44.11	44.11	0.14%	842,450
Oct 31, 2025	44.11	44.11	43.88	44.05	44.05	-0.02%	899,882
Oct 30, 2025	43.99	44.22	43.95	44.06	44.06	-0.52%	1,021,505
Oct 29, 2025	44.53	44.57	44.08	44.29	44.29	-0.29%	2,692,702
Oct 28, 2025	44.33	44.55	44.25	44.42	44.42	-0.07%	1,908,668
Oct 27, 2025	44.42	44.45	44.34	44.45	44.45	0.73%	1,254,145
Oct 24, 2025	44.12	44.16	44.04	44.13	44.13	0.34%	761,929
Oct 23, 2025	43.93	44.04	43.86	43.98	43.98	0.50%	803,390
Oct 22, 2025	43.68	43.86	43.57	43.76	43.76	0.34%	1,177,031
Oct 21, 2025	43.78	43.78	43.59	43.61	43.61	-0.89%	841,194
Oct 20, 2025	43.82	44.03	43.82	44.00	44.00	0.69%	907,678
Oct 17, 2025	43.52	43.72	43.44	43.70	43.70	0.41%	1,015,406
Oct 16, 2025	43.61	43.75	43.37	43.52	43.52	0.42%	1,327,984
Oct 15, 2025	43.27	43.43	43.07	43.34	43.34	0.79%	1,292,376
Oct 14, 2025	42.58	43.13	42.55	43.00	43.00	0.40%	944,665
Oct 13, 2025	42.67	42.89	42.66	42.83	42.83	1.13%	657,584
Oct 10, 2025	43.07	43.12	42.32	42.35	42.35	-1.99%	1,105,012
Oct 9, 2025	43.68	43.68	43.12	43.21	43.21	-0.80%	1,044,242
Oct 8, 2025	43.56	43.61	43.43	43.56	43.56	0.16%	2,596,179
Oct 7, 2025	43.74	43.74	43.46	43.49	43.49	-0.73%	1,030,212
Oct 6, 2025	43.79	43.91	43.73	43.81	43.81	0.18%	900,555
Oct 3, 2025	43.59	43.81	43.59	43.73	43.73	0.95%	842,550
Oct 2, 2025	43.43	43.44	43.08	43.32	43.32	0.07%	775,267
Oct 1, 2025	43.23	43.36	43.19	43.29	43.29	0.77%	1,009,781
Sep 30, 2025	42.78	43.01	42.75	42.96	42.96	0.05%	757,415
Sep 29, 2025	42.96	42.97	42.85	42.94	42.94	0.26%	1,124,677
Sep 26, 2025	42.75	42.85	42.72	42.83	42.83	0.49%	7,262,748

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.