Schwab Fundamental International Equity ETF (FNDF)
NYSEARCA: FNDF · Real-Time Price · USD
52.57
-0.33 (-0.62%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.47 | 52.85 | 52.42 | 52.57 | 52.57 | -0.62% | 1,181,763 |
| Jun 25, 2026 | 52.95 | 53.12 | 52.55 | 52.90 | 52.90 | 1.09% | 1,024,201 |
| Jun 24, 2026 | 52.39 | 52.51 | 52.12 | 52.33 | 52.33 | -0.03% | 1,193,795 |
| Jun 23, 2026 | 52.62 | 53.01 | 52.50 | 52.64 | 52.34 | -2.61% | 1,443,438 |
| Jun 22, 2026 | 53.89 | 54.18 | 53.88 | 54.05 | 53.75 | -0.13% | 1,223,542 |
| Jun 18, 2026 | 54.18 | 54.24 | 53.99 | 54.12 | 53.82 | 0.48% | 1,477,935 |
| Jun 17, 2026 | 54.60 | 54.75 | 53.74 | 53.86 | 53.56 | -1.01% | 1,073,060 |
| Jun 16, 2026 | 54.60 | 54.80 | 54.35 | 54.41 | 54.10 | -0.29% | 1,171,053 |
| Jun 15, 2026 | 54.77 | 54.79 | 54.51 | 54.57 | 54.26 | 0.87% | 1,014,822 |
| Jun 12, 2026 | 53.77 | 54.24 | 53.57 | 54.10 | 53.80 | 0.39% | 1,022,785 |
| Jun 11, 2026 | 52.84 | 53.97 | 52.63 | 53.89 | 53.59 | 3.42% | 1,395,442 |
| Jun 10, 2026 | 52.48 | 52.92 | 52.07 | 52.11 | 51.82 | -1.46% | 1,149,072 |
| Jun 9, 2026 | 53.62 | 53.65 | 51.97 | 52.88 | 52.58 | -0.32% | 1,605,857 |
| Jun 8, 2026 | 53.25 | 53.40 | 52.95 | 53.05 | 52.75 | 0.86% | 1,756,498 |
| Jun 5, 2026 | 53.78 | 53.93 | 52.48 | 52.60 | 52.30 | -3.82% | 1,757,930 |
| Jun 4, 2026 | 54.49 | 54.77 | 54.36 | 54.69 | 54.38 | -0.20% | 913,953 |
| Jun 3, 2026 | 55.00 | 55.10 | 54.75 | 54.80 | 54.49 | -0.67% | 2,270,566 |
| Jun 2, 2026 | 54.70 | 55.17 | 54.70 | 55.17 | 54.86 | 0.66% | 1,432,870 |
| Jun 1, 2026 | 54.49 | 54.98 | 54.29 | 54.81 | 54.50 | 0.79% | 1,553,710 |
| May 29, 2026 | 54.55 | 54.68 | 54.31 | 54.38 | 54.07 | 0.31% | 1,583,174 |
| May 28, 2026 | 53.82 | 54.36 | 53.70 | 54.21 | 53.90 | 0.22% | 1,368,405 |
| May 27, 2026 | 54.18 | 54.24 | 53.88 | 54.09 | 53.79 | -0.41% | 1,375,620 |
| May 26, 2026 | 54.20 | 54.45 | 54.15 | 54.31 | 54.00 | 1.76% | 1,068,818 |
| May 22, 2026 | 53.50 | 53.61 | 53.33 | 53.37 | 53.07 | -0.52% | 1,160,028 |
| May 21, 2026 | 53.05 | 53.78 | 52.90 | 53.65 | 53.35 | 0.79% | 1,595,439 |
| May 20, 2026 | 52.53 | 53.32 | 52.49 | 53.23 | 52.93 | 1.31% | 1,281,412 |
| May 19, 2026 | 52.41 | 52.87 | 52.22 | 52.54 | 52.24 | -0.76% | 1,218,090 |
| May 18, 2026 | 52.98 | 53.05 | 52.53 | 52.94 | 52.64 | 0.70% | 1,538,542 |
| May 15, 2026 | 52.67 | 52.71 | 52.39 | 52.57 | 52.27 | -1.98% | 1,017,771 |
| May 14, 2026 | 53.69 | 53.78 | 53.58 | 53.63 | 53.33 | 0.13% | 1,039,275 |
| May 13, 2026 | 53.22 | 53.58 | 53.11 | 53.56 | 53.26 | 1.15% | 1,526,757 |
| May 12, 2026 | 52.90 | 53.04 | 52.53 | 52.95 | 52.65 | -1.01% | 4,000,546 |
| May 11, 2026 | 53.39 | 53.59 | 53.39 | 53.49 | 53.19 | 0.38% | 1,213,332 |
| May 8, 2026 | 53.04 | 53.30 | 53.00 | 53.29 | 52.99 | 1.76% | 1,457,606 |
| May 7, 2026 | 53.28 | 53.28 | 52.33 | 52.37 | 52.08 | -1.65% | 1,461,155 |
| May 6, 2026 | 53.12 | 53.31 | 53.00 | 53.25 | 52.95 | 2.27% | 3,056,768 |
| May 5, 2026 | 51.73 | 52.16 | 51.66 | 52.07 | 51.78 | 1.64% | 3,384,651 |
| May 4, 2026 | 51.53 | 51.73 | 51.05 | 51.23 | 50.94 | -1.04% | 1,198,514 |
| May 1, 2026 | 51.83 | 52.13 | 51.74 | 51.77 | 51.48 | -0.17% | 1,159,512 |
| Apr 30, 2026 | 51.28 | 51.99 | 51.18 | 51.86 | 51.57 | 2.47% | 1,343,086 |
| Apr 29, 2026 | 50.89 | 50.91 | 50.41 | 50.61 | 50.33 | -0.63% | 1,274,911 |
| Apr 28, 2026 | 50.99 | 51.09 | 50.75 | 50.93 | 50.64 | -0.06% | 1,070,296 |
| Apr 27, 2026 | 51.21 | 51.31 | 50.95 | 50.96 | 50.67 | -0.18% | 1,553,664 |
| Apr 24, 2026 | 50.98 | 51.15 | 50.82 | 51.05 | 50.76 | 0.24% | 1,221,462 |
| Apr 23, 2026 | 51.16 | 51.35 | 50.42 | 50.93 | 50.64 | -0.70% | 1,547,589 |
| Apr 22, 2026 | 51.32 | 51.34 | 51.12 | 51.29 | 51.00 | 0.85% | 1,367,842 |
| Apr 21, 2026 | 51.62 | 51.66 | 50.80 | 50.86 | 50.57 | -1.85% | 1,760,376 |
| Apr 20, 2026 | 51.72 | 51.83 | 51.50 | 51.82 | 51.53 | -0.33% | 1,118,460 |
| Apr 17, 2026 | 52.03 | 52.33 | 51.88 | 51.99 | 51.70 | 0.81% | 1,119,549 |
| Apr 16, 2026 | 51.68 | 51.75 | 51.42 | 51.57 | 51.28 | 0.19% | 1,460,023 |
| Apr 15, 2026 | 51.55 | 51.55 | 51.35 | 51.47 | 51.18 | -0.50% | 1,031,800 |
| Apr 14, 2026 | 51.56 | 51.80 | 51.45 | 51.73 | 51.44 | 0.56% | 1,252,519 |
| Apr 13, 2026 | 50.70 | 51.47 | 50.65 | 51.44 | 51.15 | 0.51% | 1,341,036 |
| Apr 10, 2026 | 51.28 | 51.39 | 51.01 | 51.18 | 50.89 | 0.06% | 781,780 |
| Apr 9, 2026 | 50.81 | 51.37 | 50.72 | 51.15 | 50.86 | -0.39% | 1,185,427 |
| Apr 8, 2026 | 51.35 | 51.40 | 50.96 | 51.35 | 51.06 | 3.44% | 1,454,200 |
| Apr 7, 2026 | 49.34 | 49.68 | 48.89 | 49.64 | 49.36 | 0.06% | 1,324,091 |
| Apr 6, 2026 | 49.34 | 49.70 | 49.34 | 49.61 | 49.33 | 0.79% | 1,407,384 |
| Apr 2, 2026 | 48.51 | 49.44 | 48.47 | 49.22 | 48.94 | -0.53% | 1,327,646 |
| Apr 1, 2026 | 49.52 | 49.82 | 49.28 | 49.48 | 49.20 | 1.12% | 1,435,756 |
| Mar 31, 2026 | 48.11 | 48.97 | 47.92 | 48.93 | 48.65 | 2.95% | 1,349,858 |
| Mar 30, 2026 | 47.89 | 48.04 | 47.32 | 47.53 | 47.26 | 0.30% | 1,843,567 |
| Mar 27, 2026 | 47.58 | 47.91 | 47.27 | 47.39 | 47.12 | -0.50% | 2,032,984 |
| Mar 26, 2026 | 48.01 | 48.42 | 47.61 | 47.63 | 47.36 | -1.92% | 2,037,286 |
| Mar 25, 2026 | 48.68 | 48.83 | 48.32 | 48.56 | 48.29 | 1.06% | 988,363 |
| Mar 24, 2026 | 47.65 | 48.36 | 47.61 | 48.05 | 47.78 | -0.52% | 1,807,638 |
| Mar 23, 2026 | 47.96 | 48.76 | 47.79 | 48.30 | 48.03 | 2.40% | 2,066,560 |
| Mar 20, 2026 | 48.33 | 48.45 | 46.95 | 47.17 | 46.90 | -3.00% | 1,416,460 |
| Mar 19, 2026 | 47.78 | 48.86 | 47.68 | 48.63 | 48.36 | -0.02% | 2,032,142 |
| Mar 18, 2026 | 49.11 | 49.25 | 48.60 | 48.64 | 48.37 | -1.34% | 1,893,876 |
| Mar 17, 2026 | 49.41 | 49.60 | 49.23 | 49.30 | 49.02 | 0.69% | 1,113,574 |
| Mar 16, 2026 | 48.72 | 49.10 | 48.62 | 48.96 | 48.68 | 2.06% | 1,299,570 |
| Mar 13, 2026 | 48.57 | 48.81 | 47.89 | 47.97 | 47.70 | -0.93% | 1,503,236 |
| Mar 12, 2026 | 48.76 | 48.79 | 48.21 | 48.42 | 48.15 | -1.84% | 2,045,622 |
| Mar 11, 2026 | 49.06 | 49.43 | 48.95 | 49.33 | 49.05 | 0.28% | 1,592,312 |
| Mar 10, 2026 | 49.39 | 50.05 | 49.15 | 49.19 | 48.91 | 0.08% | 2,120,294 |
| Mar 9, 2026 | 47.92 | 49.23 | 47.52 | 49.15 | 48.87 | 0.78% | 2,673,982 |
| Mar 6, 2026 | 48.18 | 48.94 | 48.01 | 48.77 | 48.50 | -0.57% | 3,022,859 |
| Mar 5, 2026 | 49.44 | 49.70 | 48.54 | 49.05 | 48.77 | -2.47% | 2,681,966 |
| Mar 4, 2026 | 49.82 | 50.44 | 49.66 | 50.29 | 50.01 | 0.90% | 2,489,650 |
| Mar 3, 2026 | 49.19 | 50.09 | 48.60 | 49.84 | 49.56 | -3.90% | 3,087,457 |
| Mar 2, 2026 | 51.57 | 52.06 | 51.49 | 51.86 | 51.57 | -1.71% | 2,739,891 |
| Feb 27, 2026 | 52.67 | 52.94 | 52.58 | 52.76 | 52.46 | 0.19% | 2,488,075 |
| Feb 26, 2026 | 52.68 | 52.77 | 52.27 | 52.66 | 52.36 | 0.15% | 2,797,104 |
| Feb 25, 2026 | 52.49 | 52.68 | 52.36 | 52.58 | 52.28 | 1.10% | 2,021,150 |
| Feb 24, 2026 | 51.80 | 52.12 | 51.74 | 52.01 | 51.72 | 0.60% | 1,829,560 |
| Feb 23, 2026 | 51.78 | 52.02 | 51.54 | 51.70 | 51.41 | -0.27% | 1,828,579 |
| Feb 20, 2026 | 51.31 | 51.84 | 51.29 | 51.84 | 51.55 | 0.84% | 2,381,273 |
| Feb 19, 2026 | 51.09 | 51.41 | 51.02 | 51.41 | 51.12 | 0.19% | 1,229,135 |
| Feb 18, 2026 | 51.28 | 51.54 | 51.18 | 51.31 | 51.02 | 0.25% | 1,481,029 |
| Feb 17, 2026 | 50.99 | 51.29 | 50.64 | 51.18 | 50.89 | -0.49% | 1,998,265 |
| Feb 13, 2026 | 51.07 | 51.48 | 50.77 | 51.43 | 51.14 | 0.55% | 1,349,140 |
| Feb 12, 2026 | 51.66 | 51.76 | 50.99 | 51.15 | 50.86 | -0.54% | 1,696,432 |
| Feb 11, 2026 | 51.21 | 51.53 | 50.98 | 51.43 | 51.14 | 1.32% | 2,178,490 |
| Feb 10, 2026 | 50.89 | 50.90 | 50.73 | 50.76 | 50.47 | 0.42% | 1,580,540 |
| Feb 9, 2026 | 50.17 | 50.64 | 50.08 | 50.55 | 50.27 | 1.20% | 1,640,044 |
| Feb 6, 2026 | 49.46 | 49.96 | 49.42 | 49.95 | 49.67 | 2.25% | 1,503,797 |
| Feb 5, 2026 | 48.95 | 49.25 | 48.78 | 48.85 | 48.58 | -1.65% | 1,710,297 |
| Feb 4, 2026 | 50.00 | 50.17 | 49.48 | 49.67 | 49.39 | 0.71% | 3,296,281 |
| Feb 3, 2026 | 48.98 | 49.34 | 48.88 | 49.32 | 49.04 | 1.15% | 2,052,852 |