Skip to main content
Schwab Fundamental International Small Equity ETF (FNDC)
NYSEARCA: FNDC · Real-Time Price · USD
48.30
-0.21 (-0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FNDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202648.0248.5648.0248.3048.30-0.43%107,599
Jun 25, 202648.6148.6948.3348.5148.510.81%65,708
Jun 24, 202648.0348.3147.9348.1248.12-88,399
Jun 23, 202648.4148.7348.3548.4048.12-2.22%125,487
Jun 22, 202649.5449.6549.4549.5049.22-0.54%80,518
Jun 18, 202649.8949.8949.6249.7749.480.16%76,132
Jun 17, 202650.3850.5649.6449.6949.40-1.21%216,490
Jun 16, 202650.4750.6650.3050.3050.010.24%75,979
Jun 15, 202650.5050.6150.1850.1849.890.99%64,135
Jun 12, 202649.6049.8749.5249.6949.400.34%88,362
Jun 11, 202648.5149.5848.4249.5249.242.80%89,426
Jun 10, 202648.4648.8548.1348.1747.89-1.05%117,331
Jun 9, 202649.1949.2147.9848.6848.400.19%106,837
Jun 8, 202648.8148.9448.4948.5948.310.43%132,622
Jun 5, 202649.3549.4548.2548.3848.10-2.89%107,701
Jun 4, 202649.7649.9449.6849.8249.530.42%73,892
Jun 3, 202649.8549.8649.5549.6149.33-0.64%77,950
Jun 2, 202649.8150.0949.8149.9349.640.12%117,821
Jun 1, 202649.8750.0049.5749.8749.58-0.93%140,753
May 29, 202650.3850.5250.2350.3450.050.24%87,803
May 28, 202649.9450.3749.7750.2249.930.16%81,525
May 27, 202650.3050.3050.0250.1449.85-0.77%72,825
May 26, 202650.4750.6550.3850.5350.241.40%120,178
May 22, 202649.9450.0049.7649.8349.54-0.02%91,199
May 21, 202649.3449.9649.2349.8449.550.48%77,706
May 20, 202648.9649.7348.9449.6049.321.10%82,422
May 19, 202649.0649.3648.8449.0648.78-0.85%213,433
May 18, 202649.6249.6249.1049.4849.200.34%126,830
May 15, 202649.5549.5649.2649.3149.03-2.14%127,799
May 14, 202650.4750.5150.2550.3950.100.38%69,905
May 13, 202649.9650.2049.7950.2049.910.64%109,766
May 12, 202650.0150.0749.5849.8849.59-1.44%5,591,507
May 11, 202650.6550.8350.5350.6150.32-0.12%211,626
May 8, 202650.7050.7950.5250.6750.381.24%118,503
May 7, 202650.8150.8250.0550.0549.76-0.99%132,740
May 6, 202650.4850.6850.4150.5550.261.87%259,181
May 5, 202649.4449.7249.3949.6249.331.14%104,573
May 4, 202649.3649.5448.8749.0648.78-0.95%237,100
May 1, 202649.6549.8649.4749.5349.25-0.16%158,129
Apr 30, 202649.2049.6849.0449.6149.332.33%121,524
Apr 29, 202648.9048.9048.3348.4848.20-1.10%83,520
Apr 28, 202649.0149.1848.7949.0248.74-0.10%85,130
Apr 27, 202649.2149.2948.9849.0748.79-0.16%90,884
Apr 24, 202648.9249.1548.7349.1548.870.99%114,472
Apr 23, 202649.0449.1948.2648.6748.39-0.96%124,014
Apr 22, 202649.3049.3349.0449.1448.860.68%85,106
Apr 21, 202649.6249.7648.8148.8148.53-1.81%106,856
Apr 20, 202649.7249.7949.6149.7149.42-0.80%99,036
Apr 17, 202650.2250.5150.0350.1149.821.39%92,207
Apr 16, 202649.5749.6249.2849.4249.140.07%85,535
Apr 15, 202649.4649.4649.2149.3949.11-0.21%94,158
Apr 14, 202649.3249.5749.2549.5049.210.97%102,877
Apr 13, 202648.3749.1348.3049.0248.740.47%111,869
Apr 10, 202648.9649.1048.6748.7948.510.06%126,790
Apr 9, 202648.4149.0548.3348.7648.48-0.49%85,168
Apr 8, 202649.0649.1148.6049.0048.724.10%150,635
Apr 7, 202646.8547.1546.3447.0746.80-0.28%126,704
Apr 6, 202646.9647.2346.8747.2046.931.05%220,789
Apr 2, 202645.9246.9845.9246.7146.44-0.66%99,701
Apr 1, 202647.1147.4446.8947.0246.751.42%125,795
Mar 31, 202645.5146.3945.3446.3646.093.18%190,835
Mar 30, 202645.3045.3944.7344.9344.67-0.11%115,785
Mar 27, 202645.2645.5044.8944.9844.72-0.66%140,715
Mar 26, 202645.7746.1045.2845.2845.02-2.01%122,948
Mar 25, 202646.4246.4846.0446.2145.941.23%94,130
Mar 24, 202645.3645.9145.2945.6545.39-0.31%325,404
Mar 23, 202645.6646.3045.3545.7945.532.05%258,022
Mar 20, 202645.9445.9444.6544.8744.61-2.52%126,457
Mar 19, 202645.2946.2645.2446.0345.77-0.15%429,386
Mar 18, 202646.5846.6546.0546.1045.84-1.16%155,628
Mar 17, 202646.7446.8546.5746.6446.370.54%125,367
Mar 16, 202646.1946.5446.1046.3946.121.58%92,833
Mar 13, 202646.3046.4545.5645.6745.41-1.25%176,212
Mar 12, 202646.5646.6146.0846.2545.98-1.99%156,770
Mar 11, 202647.0847.2946.8047.1946.92-0.13%140,678
Mar 10, 202647.5248.0047.1847.2546.980.28%188,249
Mar 9, 202646.2847.2945.8947.1246.850.06%219,660
Mar 6, 202646.7547.2746.5947.0946.82-0.63%141,516
Mar 5, 202647.6747.8946.9147.3947.12-1.66%222,767
Mar 4, 202647.8648.3047.6348.1947.910.12%336,971
Mar 3, 202647.7648.3247.0648.1347.85-3.14%252,304
Mar 2, 202649.5549.8049.3849.6949.40-1.66%133,531
Feb 27, 202650.5250.6950.3950.5350.240.14%172,728
Feb 26, 202650.3750.4650.0650.4650.170.04%97,663
Feb 25, 202650.3250.5150.2850.4450.150.64%106,965
Feb 24, 202649.8950.1649.8050.1249.830.40%123,645
Feb 23, 202650.1350.2249.8249.9249.63-0.62%236,043
Feb 20, 202649.7550.2349.7050.2349.940.78%116,751
Feb 19, 202649.6349.8449.5249.8449.550.30%99,824
Feb 18, 202649.7249.9049.5149.6949.400.24%117,303
Feb 17, 202649.4549.7649.0649.5749.29-0.42%122,839
Feb 13, 202649.5449.7849.2349.7849.490.24%139,202
Feb 12, 202650.2150.2149.5449.6649.37-0.72%160,751
Feb 11, 202649.9450.0549.6050.0249.730.93%221,731
Feb 10, 202649.6549.7949.5649.5649.280.55%211,225
Feb 9, 202648.8749.2948.8649.2949.011.90%105,410
Feb 6, 202647.9748.4247.9748.3748.091.90%179,584
Feb 5, 202647.6447.9047.4447.4747.20-1.06%136,718
Feb 4, 202648.2848.3747.7847.9847.700.44%163,169
Feb 3, 202647.6447.8747.4347.7747.500.74%148,471