Schwab Fundamental International Equity ETF (FNDF)
NYSEARCA: FNDF · Real-Time Price · USD
49.05
-1.24 (-2.47%)
At close: Mar 5, 2026, 4:00 PM EST
49.00
-0.05 (-0.10%)
After-hours: Mar 5, 2026, 8:00 PM EST
FNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.44 | 49.70 | 48.54 | 49.05 | 49.05 | -2.47% | 2,670,800 |
| Mar 4, 2026 | 49.82 | 50.44 | 49.66 | 50.29 | 50.29 | 0.90% | 2,488,010 |
| Mar 3, 2026 | 49.19 | 50.09 | 48.60 | 49.84 | 49.84 | -3.90% | 3,087,137 |
| Mar 2, 2026 | 51.57 | 52.06 | 51.49 | 51.86 | 51.86 | -1.71% | 2,739,619 |
| Feb 27, 2026 | 52.67 | 52.94 | 52.58 | 52.76 | 52.76 | 0.19% | 2,487,320 |
| Feb 26, 2026 | 52.68 | 52.77 | 52.27 | 52.66 | 52.66 | 0.15% | 2,795,169 |
| Feb 25, 2026 | 52.49 | 52.68 | 52.36 | 52.58 | 52.58 | 1.10% | 2,020,268 |
| Feb 24, 2026 | 51.80 | 52.12 | 51.74 | 52.01 | 52.01 | 0.60% | 1,829,211 |
| Feb 23, 2026 | 51.78 | 52.02 | 51.54 | 51.70 | 51.70 | -0.27% | 1,728,350 |
| Feb 20, 2026 | 51.31 | 51.84 | 51.29 | 51.84 | 51.84 | 0.84% | 2,381,192 |
| Feb 19, 2026 | 51.09 | 51.41 | 51.02 | 51.41 | 51.41 | 0.19% | 1,228,736 |
| Feb 18, 2026 | 51.28 | 51.54 | 51.18 | 51.31 | 51.31 | 0.25% | 1,459,133 |
| Feb 17, 2026 | 50.99 | 51.29 | 50.64 | 51.18 | 51.18 | -0.49% | 1,997,353 |
| Feb 13, 2026 | 51.07 | 51.48 | 50.77 | 51.43 | 51.43 | 0.55% | 1,348,500 |
| Feb 12, 2026 | 51.66 | 51.76 | 50.99 | 51.15 | 51.15 | -0.54% | 1,696,423 |
| Feb 11, 2026 | 51.21 | 51.53 | 50.98 | 51.43 | 51.43 | 1.32% | 2,013,588 |
| Feb 10, 2026 | 50.89 | 50.90 | 50.73 | 50.76 | 50.76 | 0.42% | 1,579,708 |
| Feb 9, 2026 | 50.17 | 50.64 | 50.08 | 50.55 | 50.55 | 1.20% | 1,639,170 |
| Feb 6, 2026 | 49.46 | 49.96 | 49.42 | 49.95 | 49.95 | 2.25% | 1,503,032 |
| Feb 5, 2026 | 48.95 | 49.25 | 48.78 | 48.85 | 48.85 | -1.65% | 1,710,279 |
| Feb 4, 2026 | 50.00 | 50.17 | 49.48 | 49.67 | 49.67 | 0.71% | 3,296,153 |
| Feb 3, 2026 | 48.98 | 49.34 | 48.88 | 49.32 | 49.32 | 1.15% | 2,051,871 |
| Feb 2, 2026 | 48.42 | 48.78 | 48.41 | 48.76 | 48.76 | 0.41% | 1,824,538 |
| Jan 30, 2026 | 48.90 | 48.96 | 48.33 | 48.56 | 48.56 | -1.12% | 2,167,313 |
| Jan 29, 2026 | 49.31 | 49.40 | 48.56 | 49.11 | 49.11 | 0.82% | 2,232,051 |
| Jan 28, 2026 | 48.79 | 48.83 | 48.43 | 48.71 | 48.71 | -0.61% | 2,897,112 |
| Jan 27, 2026 | 48.67 | 49.08 | 48.67 | 49.01 | 49.01 | 1.70% | 2,021,548 |
| Jan 26, 2026 | 48.30 | 48.39 | 48.14 | 48.19 | 48.19 | 0.35% | 2,929,611 |
| Jan 23, 2026 | 47.58 | 48.03 | 47.52 | 48.02 | 48.02 | 0.69% | 1,571,176 |
| Jan 22, 2026 | 47.59 | 47.78 | 47.53 | 47.69 | 47.69 | 0.36% | 2,309,155 |
| Jan 21, 2026 | 47.08 | 47.62 | 47.03 | 47.52 | 47.52 | 1.76% | 2,180,104 |
| Jan 20, 2026 | 46.74 | 46.96 | 46.57 | 46.70 | 46.70 | -1.08% | 1,571,400 |
| Jan 16, 2026 | 47.21 | 47.22 | 46.99 | 47.21 | 47.21 | 0.13% | 1,097,483 |
| Jan 15, 2026 | 47.21 | 47.30 | 47.12 | 47.15 | 47.15 | -0.02% | 1,701,181 |
| Jan 14, 2026 | 46.94 | 47.16 | 46.94 | 47.16 | 47.16 | 1.07% | 1,291,246 |
| Jan 13, 2026 | 46.78 | 46.78 | 46.55 | 46.66 | 46.66 | -0.38% | 1,136,571 |
| Jan 12, 2026 | 46.69 | 46.85 | 46.62 | 46.84 | 46.84 | 0.64% | 1,086,264 |
| Jan 9, 2026 | 46.41 | 46.57 | 46.35 | 46.54 | 46.54 | 0.91% | 1,278,791 |
| Jan 8, 2026 | 45.87 | 46.17 | 45.87 | 46.12 | 46.12 | - | 1,387,106 |
| Jan 7, 2026 | 46.30 | 46.31 | 46.06 | 46.12 | 46.12 | -0.52% | 970,764 |
| Jan 6, 2026 | 46.39 | 46.46 | 46.30 | 46.36 | 46.36 | 0.13% | 1,297,979 |
| Jan 5, 2026 | 46.00 | 46.34 | 45.93 | 46.30 | 46.30 | 0.89% | 1,563,482 |
| Jan 2, 2026 | 45.83 | 45.92 | 45.66 | 45.89 | 45.89 | 1.50% | 1,177,145 |
| Dec 31, 2025 | 45.44 | 45.44 | 45.21 | 45.21 | 45.21 | -0.57% | 1,113,248 |
| Dec 30, 2025 | 45.50 | 45.60 | 45.44 | 45.47 | 45.47 | 0.26% | 1,915,044 |
| Dec 29, 2025 | 45.32 | 45.40 | 45.23 | 45.35 | 45.35 | 0.04% | 1,910,500 |
| Dec 26, 2025 | 45.32 | 45.33 | 45.19 | 45.33 | 45.33 | 0.27% | 1,737,019 |
| Dec 24, 2025 | 45.21 | 45.23 | 45.14 | 45.21 | 45.21 | 0.27% | 1,009,551 |
| Dec 23, 2025 | 45.05 | 45.10 | 44.99 | 45.09 | 45.09 | 0.58% | 1,570,816 |
| Dec 22, 2025 | 44.79 | 44.87 | 44.72 | 44.83 | 44.83 | 0.34% | 1,770,936 |
| Dec 19, 2025 | 44.63 | 44.81 | 44.60 | 44.68 | 44.68 | 0.54% | 1,469,671 |
| Dec 18, 2025 | 44.60 | 44.69 | 44.39 | 44.44 | 44.44 | 0.41% | 2,221,026 |
| Dec 17, 2025 | 44.45 | 44.58 | 44.25 | 44.26 | 44.26 | -0.38% | 2,326,770 |
| Dec 16, 2025 | 44.62 | 44.63 | 44.29 | 44.43 | 44.43 | -0.76% | 4,089,810 |
| Dec 15, 2025 | 44.92 | 44.92 | 44.64 | 44.77 | 44.77 | 0.63% | 2,432,545 |
| Dec 12, 2025 | 44.79 | 44.79 | 44.31 | 44.49 | 44.49 | -0.51% | 1,281,267 |
| Dec 11, 2025 | 44.59 | 44.80 | 44.52 | 44.72 | 44.72 | -2.46% | 2,328,483 |
| Dec 10, 2025 | 45.40 | 45.90 | 45.36 | 45.85 | 44.51 | 1.17% | 1,691,006 |
| Dec 9, 2025 | 45.44 | 45.54 | 45.30 | 45.32 | 43.99 | -0.09% | 1,781,722 |
| Dec 8, 2025 | 45.56 | 45.56 | 45.31 | 45.36 | 44.03 | -0.24% | 1,829,852 |
| Dec 5, 2025 | 45.56 | 45.67 | 45.43 | 45.47 | 44.14 | 0.15% | 984,624 |
| Dec 4, 2025 | 45.52 | 45.54 | 45.33 | 45.40 | 44.07 | 0.31% | 2,093,408 |
| Dec 3, 2025 | 45.04 | 45.27 | 45.02 | 45.26 | 43.94 | 0.64% | 1,360,770 |
| Dec 2, 2025 | 45.07 | 45.07 | 44.82 | 44.97 | 43.66 | 0.36% | 2,882,808 |
| Dec 1, 2025 | 44.89 | 45.04 | 44.79 | 44.81 | 43.50 | -0.29% | 2,728,616 |
| Nov 28, 2025 | 44.79 | 44.96 | 44.73 | 44.94 | 43.63 | 0.29% | 789,774 |
| Nov 26, 2025 | 44.51 | 44.88 | 44.48 | 44.81 | 43.50 | 1.15% | 1,606,198 |
| Nov 25, 2025 | 43.98 | 44.34 | 43.88 | 44.30 | 43.00 | 1.21% | 1,450,147 |
| Nov 24, 2025 | 43.57 | 43.83 | 43.50 | 43.77 | 42.49 | 0.27% | 2,079,471 |
| Nov 21, 2025 | 43.32 | 43.76 | 43.21 | 43.65 | 42.37 | 1.56% | 2,305,923 |
| Nov 20, 2025 | 43.80 | 43.87 | 42.96 | 42.98 | 41.72 | -1.33% | 1,704,348 |
| Nov 19, 2025 | 43.64 | 43.80 | 43.39 | 43.56 | 42.29 | -0.43% | 1,962,196 |
| Nov 18, 2025 | 43.61 | 43.89 | 43.46 | 43.75 | 42.47 | -1.06% | 1,602,420 |
| Nov 17, 2025 | 44.47 | 44.65 | 44.07 | 44.22 | 42.93 | -1.27% | 2,418,303 |
| Nov 14, 2025 | 44.53 | 44.89 | 44.51 | 44.79 | 43.48 | - | 2,350,504 |
| Nov 13, 2025 | 45.17 | 45.26 | 44.75 | 44.79 | 43.48 | -0.86% | 1,831,869 |
| Nov 12, 2025 | 45.05 | 45.25 | 45.00 | 45.18 | 43.86 | 0.67% | 1,870,821 |
| Nov 11, 2025 | 44.71 | 44.97 | 44.71 | 44.88 | 43.57 | 0.74% | 1,601,416 |
| Nov 10, 2025 | 44.36 | 44.60 | 44.25 | 44.55 | 43.25 | 1.18% | 1,733,557 |
| Nov 7, 2025 | 43.67 | 44.03 | 43.55 | 44.03 | 42.74 | 0.50% | 1,852,536 |
| Nov 6, 2025 | 43.90 | 43.97 | 43.67 | 43.81 | 42.53 | -0.09% | 1,764,828 |
| Nov 5, 2025 | 43.59 | 43.92 | 43.57 | 43.85 | 42.57 | 0.71% | 1,374,936 |
| Nov 4, 2025 | 43.51 | 43.75 | 43.47 | 43.54 | 42.27 | -1.29% | 914,939 |
| Nov 3, 2025 | 44.14 | 44.16 | 43.95 | 44.11 | 42.82 | 0.14% | 842,450 |
| Oct 31, 2025 | 44.11 | 44.11 | 43.88 | 44.05 | 42.76 | -0.02% | 899,882 |
| Oct 30, 2025 | 43.99 | 44.22 | 43.95 | 44.06 | 42.77 | -0.52% | 1,021,505 |
| Oct 29, 2025 | 44.53 | 44.57 | 44.08 | 44.29 | 43.00 | -0.29% | 2,692,702 |
| Oct 28, 2025 | 44.33 | 44.55 | 44.25 | 44.42 | 43.12 | -0.07% | 1,908,668 |
| Oct 27, 2025 | 44.42 | 44.45 | 44.34 | 44.45 | 43.15 | 0.73% | 1,254,145 |
| Oct 24, 2025 | 44.12 | 44.16 | 44.04 | 44.13 | 42.84 | 0.34% | 761,929 |
| Oct 23, 2025 | 43.93 | 44.04 | 43.86 | 43.98 | 42.69 | 0.50% | 803,390 |
| Oct 22, 2025 | 43.68 | 43.86 | 43.57 | 43.76 | 42.48 | 0.34% | 1,177,031 |
| Oct 21, 2025 | 43.78 | 43.78 | 43.59 | 43.61 | 42.33 | -0.89% | 841,194 |
| Oct 20, 2025 | 43.82 | 44.03 | 43.82 | 44.00 | 42.71 | 0.69% | 907,678 |
| Oct 17, 2025 | 43.52 | 43.72 | 43.44 | 43.70 | 42.42 | 0.41% | 1,015,406 |
| Oct 16, 2025 | 43.61 | 43.75 | 43.37 | 43.52 | 42.25 | 0.42% | 1,327,984 |
| Oct 15, 2025 | 43.27 | 43.43 | 43.07 | 43.34 | 42.07 | 0.79% | 1,292,376 |
| Oct 14, 2025 | 42.58 | 43.13 | 42.55 | 43.00 | 41.74 | 0.40% | 944,665 |
| Oct 13, 2025 | 42.67 | 42.89 | 42.66 | 42.83 | 41.58 | 1.13% | 657,584 |
| Oct 10, 2025 | 43.07 | 43.12 | 42.32 | 42.35 | 41.11 | -1.99% | 1,105,012 |