Schwab Fundamental International Small Equity ETF (FNDC)
NYSEARCA: FNDC · Real-Time Price · USD
49.02
-0.05 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
49.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
FNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.01 | 49.18 | 48.79 | 49.02 | 49.02 | -0.10% | 85,013 |
| Apr 27, 2026 | 49.21 | 49.29 | 48.98 | 49.07 | 49.07 | -0.16% | 90,872 |
| Apr 24, 2026 | 48.92 | 49.15 | 48.73 | 49.15 | 49.15 | 0.99% | 113,678 |
| Apr 23, 2026 | 49.04 | 49.19 | 48.26 | 48.67 | 48.67 | -0.96% | 124,014 |
| Apr 22, 2026 | 49.30 | 49.33 | 49.04 | 49.14 | 49.14 | 0.68% | 85,106 |
| Apr 21, 2026 | 49.62 | 49.76 | 48.81 | 48.81 | 48.81 | -1.81% | 106,856 |
| Apr 20, 2026 | 49.72 | 49.79 | 49.61 | 49.71 | 49.71 | -0.80% | 98,936 |
| Apr 17, 2026 | 50.22 | 50.51 | 50.03 | 50.11 | 50.11 | 1.39% | 92,200 |
| Apr 16, 2026 | 49.57 | 49.62 | 49.28 | 49.42 | 49.42 | 0.07% | 85,522 |
| Apr 15, 2026 | 49.46 | 49.46 | 49.21 | 49.39 | 49.39 | -0.21% | 94,158 |
| Apr 14, 2026 | 49.32 | 49.57 | 49.25 | 49.50 | 49.50 | 0.97% | 102,876 |
| Apr 13, 2026 | 48.37 | 49.13 | 48.30 | 49.02 | 49.02 | 0.47% | 111,869 |
| Apr 10, 2026 | 48.96 | 49.10 | 48.67 | 48.79 | 48.79 | 0.06% | 126,783 |
| Apr 9, 2026 | 48.41 | 49.05 | 48.33 | 48.76 | 48.76 | -0.49% | 85,163 |
| Apr 8, 2026 | 49.06 | 49.11 | 48.60 | 49.00 | 49.00 | 4.10% | 150,489 |
| Apr 7, 2026 | 46.85 | 47.15 | 46.34 | 47.07 | 47.07 | -0.28% | 126,519 |
| Apr 6, 2026 | 46.96 | 47.23 | 46.87 | 47.20 | 47.20 | 1.05% | 219,719 |
| Apr 2, 2026 | 45.92 | 46.98 | 45.92 | 46.71 | 46.71 | -0.66% | 99,701 |
| Apr 1, 2026 | 47.11 | 47.44 | 46.89 | 47.02 | 47.02 | 1.42% | 125,795 |
| Mar 31, 2026 | 45.51 | 46.39 | 45.34 | 46.36 | 46.36 | 3.18% | 190,746 |
| Mar 30, 2026 | 45.30 | 45.39 | 44.73 | 44.93 | 44.93 | -0.11% | 115,760 |
| Mar 27, 2026 | 45.26 | 45.50 | 44.89 | 44.98 | 44.98 | -0.66% | 140,715 |
| Mar 26, 2026 | 45.77 | 46.10 | 45.28 | 45.28 | 45.28 | -2.01% | 122,927 |
| Mar 25, 2026 | 46.42 | 46.48 | 46.04 | 46.21 | 46.21 | 1.23% | 94,130 |
| Mar 24, 2026 | 45.36 | 45.91 | 45.29 | 45.65 | 45.65 | -0.31% | 325,385 |
| Mar 23, 2026 | 45.66 | 46.30 | 45.35 | 45.79 | 45.79 | 2.05% | 258,022 |
| Mar 20, 2026 | 45.94 | 45.94 | 44.65 | 44.87 | 44.87 | -2.52% | 126,359 |
| Mar 19, 2026 | 45.29 | 46.26 | 45.24 | 46.03 | 46.03 | -0.15% | 429,386 |
| Mar 18, 2026 | 46.58 | 46.65 | 46.05 | 46.10 | 46.10 | -1.16% | 155,608 |
| Mar 17, 2026 | 46.74 | 46.85 | 46.57 | 46.64 | 46.64 | 0.54% | 125,367 |
| Mar 16, 2026 | 46.19 | 46.54 | 46.10 | 46.39 | 46.39 | 1.58% | 92,795 |
| Mar 13, 2026 | 46.30 | 46.45 | 45.56 | 45.67 | 45.67 | -1.25% | 176,212 |
| Mar 12, 2026 | 46.56 | 46.61 | 46.08 | 46.25 | 46.25 | -1.99% | 156,738 |
| Mar 11, 2026 | 47.08 | 47.29 | 46.80 | 47.19 | 47.19 | -0.13% | 140,670 |
| Mar 10, 2026 | 47.52 | 48.00 | 47.18 | 47.25 | 47.25 | 0.28% | 188,248 |
| Mar 9, 2026 | 46.28 | 47.29 | 45.89 | 47.12 | 47.12 | 0.06% | 219,659 |
| Mar 6, 2026 | 46.75 | 47.27 | 46.59 | 47.09 | 47.09 | -0.63% | 141,516 |
| Mar 5, 2026 | 47.67 | 47.89 | 46.91 | 47.39 | 47.39 | -1.66% | 222,742 |
| Mar 4, 2026 | 47.86 | 48.30 | 47.63 | 48.19 | 48.19 | 0.12% | 336,971 |
| Mar 3, 2026 | 47.76 | 48.32 | 47.06 | 48.13 | 48.13 | -3.14% | 252,304 |
| Mar 2, 2026 | 49.55 | 49.80 | 49.38 | 49.69 | 49.69 | -1.66% | 133,531 |
| Feb 27, 2026 | 50.52 | 50.69 | 50.39 | 50.53 | 50.53 | 0.14% | 172,728 |
| Feb 26, 2026 | 50.37 | 50.46 | 50.06 | 50.46 | 50.46 | 0.04% | 97,663 |
| Feb 25, 2026 | 50.32 | 50.51 | 50.28 | 50.44 | 50.44 | 0.64% | 106,963 |
| Feb 24, 2026 | 49.89 | 50.16 | 49.80 | 50.12 | 50.12 | 0.40% | 123,545 |
| Feb 23, 2026 | 50.13 | 50.22 | 49.82 | 49.92 | 49.92 | -0.62% | 235,911 |
| Feb 20, 2026 | 49.75 | 50.23 | 49.70 | 50.23 | 50.23 | 0.78% | 116,749 |
| Feb 19, 2026 | 49.63 | 49.84 | 49.52 | 49.84 | 49.84 | 0.30% | 99,777 |
| Feb 18, 2026 | 49.72 | 49.90 | 49.51 | 49.69 | 49.69 | 0.24% | 117,301 |
| Feb 17, 2026 | 49.45 | 49.76 | 49.06 | 49.57 | 49.57 | -0.42% | 122,709 |
| Feb 13, 2026 | 49.54 | 49.78 | 49.23 | 49.78 | 49.78 | 0.24% | 139,202 |
| Feb 12, 2026 | 50.21 | 50.21 | 49.54 | 49.66 | 49.66 | -0.72% | 160,751 |
| Feb 11, 2026 | 49.94 | 50.05 | 49.60 | 50.02 | 50.02 | 0.93% | 221,731 |
| Feb 10, 2026 | 49.65 | 49.79 | 49.56 | 49.56 | 49.56 | 0.55% | 211,223 |
| Feb 9, 2026 | 48.87 | 49.29 | 48.86 | 49.29 | 49.29 | 1.90% | 105,410 |
| Feb 6, 2026 | 47.97 | 48.42 | 47.97 | 48.37 | 48.37 | 1.90% | 179,384 |
| Feb 5, 2026 | 47.64 | 47.90 | 47.44 | 47.47 | 47.47 | -1.06% | 136,705 |
| Feb 4, 2026 | 48.28 | 48.37 | 47.78 | 47.98 | 47.98 | 0.44% | 163,165 |
| Feb 3, 2026 | 47.64 | 47.87 | 47.43 | 47.77 | 47.77 | 0.74% | 148,471 |
| Feb 2, 2026 | 47.16 | 47.42 | 47.16 | 47.42 | 47.42 | -0.06% | 192,256 |
| Jan 30, 2026 | 47.76 | 47.86 | 47.26 | 47.45 | 47.45 | -1.47% | 109,899 |
| Jan 29, 2026 | 48.35 | 48.42 | 47.60 | 48.16 | 48.16 | 0.21% | 200,452 |
| Jan 28, 2026 | 48.08 | 48.09 | 47.67 | 48.06 | 48.06 | -0.37% | 192,304 |
| Jan 27, 2026 | 47.98 | 48.32 | 47.98 | 48.24 | 48.24 | 1.20% | 116,338 |
| Jan 26, 2026 | 47.81 | 47.87 | 47.61 | 47.67 | 47.67 | 0.57% | 122,910 |
| Jan 23, 2026 | 47.03 | 47.48 | 46.94 | 47.40 | 47.40 | 0.74% | 111,000 |
| Jan 22, 2026 | 47.03 | 47.19 | 46.92 | 47.05 | 47.05 | 1.01% | 252,324 |
| Jan 21, 2026 | 46.40 | 46.69 | 46.21 | 46.58 | 46.58 | 1.15% | 206,392 |
| Jan 20, 2026 | 46.20 | 46.29 | 45.96 | 46.05 | 46.05 | -0.84% | 158,272 |
| Jan 16, 2026 | 46.51 | 46.53 | 46.26 | 46.44 | 46.44 | 0.50% | 128,974 |
| Jan 15, 2026 | 46.31 | 46.37 | 46.17 | 46.21 | 46.21 | 0.17% | 107,764 |
| Jan 14, 2026 | 46.05 | 46.15 | 45.98 | 46.13 | 46.13 | 0.72% | 113,792 |
| Jan 13, 2026 | 45.97 | 45.98 | 45.76 | 45.80 | 45.80 | -0.76% | 110,096 |
| Jan 12, 2026 | 46.05 | 46.17 | 46.00 | 46.15 | 46.15 | 0.48% | 135,544 |
| Jan 9, 2026 | 45.74 | 45.93 | 45.71 | 45.93 | 45.93 | 0.81% | 182,407 |
| Jan 8, 2026 | 45.37 | 45.58 | 45.37 | 45.56 | 45.56 | -0.07% | 84,439 |
| Jan 7, 2026 | 45.69 | 45.69 | 45.51 | 45.59 | 45.59 | 0.26% | 162,752 |
| Jan 6, 2026 | 45.36 | 45.52 | 45.34 | 45.47 | 45.47 | 0.33% | 109,174 |
| Jan 5, 2026 | 44.96 | 45.37 | 44.95 | 45.32 | 45.32 | 0.82% | 149,450 |
| Jan 2, 2026 | 44.91 | 44.98 | 44.74 | 44.95 | 44.95 | 0.90% | 143,065 |
| Dec 31, 2025 | 44.69 | 44.74 | 44.55 | 44.55 | 44.55 | -0.59% | 93,029 |
| Dec 30, 2025 | 44.89 | 44.99 | 44.81 | 44.82 | 44.82 | -0.04% | 82,797 |
| Dec 29, 2025 | 44.76 | 44.89 | 44.71 | 44.83 | 44.83 | -0.10% | 82,823 |
| Dec 26, 2025 | 44.76 | 44.88 | 44.72 | 44.88 | 44.88 | 0.04% | 65,705 |
| Dec 24, 2025 | 44.82 | 44.87 | 44.74 | 44.86 | 44.86 | 0.31% | 60,837 |
| Dec 23, 2025 | 44.66 | 44.74 | 44.57 | 44.72 | 44.72 | 0.56% | 94,884 |
| Dec 22, 2025 | 44.35 | 44.50 | 44.31 | 44.47 | 44.47 | 0.50% | 104,411 |
| Dec 19, 2025 | 44.21 | 44.39 | 44.21 | 44.25 | 44.25 | 0.29% | 112,533 |
| Dec 18, 2025 | 44.12 | 44.29 | 43.98 | 44.12 | 44.12 | 0.68% | 79,954 |
| Dec 17, 2025 | 43.99 | 44.15 | 43.77 | 43.82 | 43.82 | -0.54% | 103,179 |
| Dec 16, 2025 | 44.21 | 44.31 | 44.06 | 44.06 | 44.06 | -0.50% | 468,373 |
| Dec 15, 2025 | 44.42 | 44.46 | 44.18 | 44.28 | 44.28 | 0.68% | 154,317 |
| Dec 12, 2025 | 44.29 | 44.33 | 43.86 | 43.98 | 43.98 | -0.36% | 95,313 |
| Dec 11, 2025 | 43.97 | 44.24 | 43.97 | 44.14 | 44.14 | -2.95% | 153,091 |
| Dec 10, 2025 | 45.09 | 45.60 | 45.06 | 45.48 | 43.96 | 0.75% | 138,236 |
| Dec 9, 2025 | 45.20 | 45.31 | 45.12 | 45.14 | 43.63 | -0.04% | 94,580 |
| Dec 8, 2025 | 45.37 | 45.37 | 45.13 | 45.16 | 43.65 | -0.38% | 87,527 |
| Dec 5, 2025 | 45.31 | 45.44 | 45.22 | 45.33 | 43.81 | 0.38% | 116,847 |
| Dec 4, 2025 | 45.27 | 45.31 | 45.12 | 45.16 | 43.65 | -0.13% | 106,358 |
| Dec 3, 2025 | 44.99 | 45.25 | 44.99 | 45.22 | 43.70 | 0.57% | 156,837 |