Schwab Fundamental International Equity ETF (FNDF)

NYSEARCA: FNDF · Real-Time Price · USD

45.47

+0.07 (0.15%)

At close: Dec 5, 2025, 4:00 PM EST

45.47

-0.01 (-0.01%)

After-hours: Dec 5, 2025, 8:00 PM EST

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
Sep 25, 2025	42.66	42.67	42.45	42.62	42.62	-0.40%	3,557,888
Sep 24, 2025	42.83	42.95	42.77	42.79	42.79	-0.49%	772,910
Sep 23, 2025	43.13	43.21	42.95	43.00	43.00	0.09%	1,023,714
Sep 22, 2025	42.83	43.00	42.73	42.96	42.96	0.47%	927,114
Sep 19, 2025	42.83	42.85	42.69	42.76	42.76	-0.51%	760,279
Sep 18, 2025	42.91	43.04	42.76	42.98	42.98	0.02%	1,272,376
Sep 17, 2025	42.98	43.35	42.79	42.97	42.97	-0.42%	1,352,355
Sep 16, 2025	43.13	43.21	43.02	43.15	43.15	0.05%	1,623,670
Sep 15, 2025	43.06	43.13	42.95	43.13	43.13	0.72%	695,889
Sep 12, 2025	42.83	42.88	42.72	42.82	42.82	-0.49%	952,987
Sep 11, 2025	42.71	43.04	42.70	43.03	43.03	1.10%	814,832
Sep 10, 2025	42.59	42.69	42.51	42.56	42.56	0.16%	1,892,196
Sep 9, 2025	42.49	42.60	42.43	42.49	42.49	-0.33%	1,472,935
Sep 8, 2025	42.54	42.64	42.37	42.63	42.63	1.02%	1,666,396
Sep 5, 2025	42.37	42.48	42.11	42.20	42.20	0.40%	1,684,127
Sep 4, 2025	41.88	42.05	41.82	42.03	42.03	0.65%	914,512
Sep 3, 2025	41.73	41.82	41.67	41.76	41.76	0.05%	2,197,941
Sep 2, 2025	41.53	41.79	41.49	41.74	41.74	-0.69%	2,076,760
Aug 29, 2025	41.96	42.07	41.94	42.03	42.03	-0.52%	2,192,171
Aug 28, 2025	42.22	42.27	42.11	42.25	42.25	0.45%	870,793
Aug 27, 2025	41.80	42.08	41.77	42.06	42.06	-0.17%	1,904,414
Aug 26, 2025	42.04	42.16	42.01	42.13	42.13	-0.21%	700,562
Aug 25, 2025	42.56	42.60	42.20	42.22	42.22	-1.26%	2,330,650
Aug 22, 2025	42.24	42.83	42.19	42.76	42.76	1.57%	1,603,493
Aug 21, 2025	42.06	42.14	41.98	42.10	42.10	-0.40%	808,346
Aug 20, 2025	42.21	42.29	42.13	42.27	42.27	0.38%	2,139,021
Aug 19, 2025	42.24	42.29	42.07	42.11	42.11	0.10%	1,545,113
Aug 18, 2025	42.02	42.07	41.93	42.07	42.07	-0.24%	1,455,733
Aug 15, 2025	42.18	42.27	42.12	42.17	42.17	0.55%	1,687,265
Aug 14, 2025	41.80	41.95	41.75	41.94	41.94	-0.29%	933,408
Aug 13, 2025	41.95	42.07	41.90	42.06	42.06	0.50%	1,918,302
Aug 12, 2025	41.50	41.87	41.47	41.85	41.85	1.26%	912,813
Aug 11, 2025	41.38	41.43	41.25	41.33	41.33	-0.29%	1,494,418
Aug 8, 2025	41.35	41.53	41.29	41.45	41.45	0.83%	1,716,485
Aug 7, 2025	41.19	41.24	40.95	41.11	41.11	0.71%	839,648
Aug 6, 2025	40.78	40.86	40.73	40.82	40.82	0.77%	862,006
Aug 5, 2025	40.47	40.55	40.34	40.51	40.51	0.35%	923,344
Aug 4, 2025	40.32	40.40	40.24	40.37	40.37	1.18%	895,026
Aug 1, 2025	39.90	39.99	39.67	39.90	39.90	-0.27%	1,379,038
Jul 31, 2025	40.11	40.20	39.88	40.01	40.01	-0.87%	1,422,217
Jul 30, 2025	40.59	40.61	40.19	40.36	40.36	-0.81%	1,814,351
Jul 29, 2025	40.74	40.74	40.58	40.69	40.69	-0.02%	972,196
Jul 28, 2025	40.89	40.89	40.61	40.70	40.70	-1.45%	1,002,044
Jul 25, 2025	41.08	41.30	41.01	41.30	41.30	-0.07%	870,303
Jul 24, 2025	41.44	41.55	41.33	41.33	41.33	-0.84%	959,103
Jul 23, 2025	41.26	41.68	41.22	41.68	41.68	2.61%	1,027,579
Jul 22, 2025	40.38	40.65	40.34	40.62	40.62	0.77%	1,116,231
Jul 21, 2025	40.22	40.51	40.22	40.31	40.31	0.83%	1,079,034
Jul 18, 2025	40.26	40.26	39.93	39.98	39.98	-0.30%	810,945
Jul 17, 2025	39.92	40.12	39.87	40.10	40.10	0.15%	755,935