Schwab Fundamental International Equity ETF (FNDF)
NYSEARCA: FNDF · Real-Time Price · USD
50.93
-0.03 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.99 | 51.09 | 50.75 | 50.93 | 50.93 | -0.06% | 1,067,195 |
| Apr 27, 2026 | 51.21 | 51.31 | 50.95 | 50.96 | 50.96 | -0.18% | 1,547,062 |
| Apr 24, 2026 | 50.98 | 51.15 | 50.82 | 51.05 | 51.05 | 0.24% | 1,221,458 |
| Apr 23, 2026 | 51.16 | 51.35 | 50.42 | 50.93 | 50.93 | -0.70% | 1,547,449 |
| Apr 22, 2026 | 51.32 | 51.34 | 51.12 | 51.29 | 51.29 | 0.85% | 1,367,630 |
| Apr 21, 2026 | 51.62 | 51.66 | 50.80 | 50.86 | 50.86 | -1.85% | 1,759,676 |
| Apr 20, 2026 | 51.72 | 51.83 | 51.50 | 51.82 | 51.82 | -0.33% | 1,118,459 |
| Apr 17, 2026 | 52.03 | 52.33 | 51.88 | 51.99 | 51.99 | 0.81% | 1,119,084 |
| Apr 16, 2026 | 51.68 | 51.75 | 51.42 | 51.57 | 51.57 | 0.19% | 1,459,963 |
| Apr 15, 2026 | 51.55 | 51.55 | 51.35 | 51.47 | 51.47 | -0.50% | 1,031,495 |
| Apr 14, 2026 | 51.56 | 51.80 | 51.45 | 51.73 | 51.73 | 0.56% | 1,251,304 |
| Apr 13, 2026 | 50.70 | 51.47 | 50.65 | 51.44 | 51.44 | 0.51% | 1,340,835 |
| Apr 10, 2026 | 51.28 | 51.39 | 51.01 | 51.18 | 51.18 | 0.06% | 781,301 |
| Apr 9, 2026 | 50.81 | 51.37 | 50.72 | 51.15 | 51.15 | -0.39% | 1,184,558 |
| Apr 8, 2026 | 51.35 | 51.40 | 50.96 | 51.35 | 51.35 | 3.44% | 1,452,957 |
| Apr 7, 2026 | 49.34 | 49.68 | 48.89 | 49.64 | 49.64 | 0.06% | 1,317,222 |
| Apr 6, 2026 | 49.34 | 49.70 | 49.34 | 49.61 | 49.61 | 0.79% | 1,193,099 |
| Apr 2, 2026 | 48.51 | 49.44 | 48.47 | 49.22 | 49.22 | -0.53% | 1,326,719 |
| Apr 1, 2026 | 49.52 | 49.82 | 49.28 | 49.48 | 49.48 | 1.12% | 1,435,457 |
| Mar 31, 2026 | 48.11 | 48.97 | 47.92 | 48.93 | 48.93 | 2.95% | 1,348,455 |
| Mar 30, 2026 | 47.89 | 48.04 | 47.32 | 47.53 | 47.53 | 0.30% | 1,842,960 |
| Mar 27, 2026 | 47.58 | 47.91 | 47.27 | 47.39 | 47.39 | -0.50% | 2,032,980 |
| Mar 26, 2026 | 48.01 | 48.42 | 47.61 | 47.63 | 47.63 | -1.92% | 2,034,622 |
| Mar 25, 2026 | 48.68 | 48.83 | 48.32 | 48.56 | 48.56 | 1.06% | 988,010 |
| Mar 24, 2026 | 47.65 | 48.36 | 47.61 | 48.05 | 48.05 | -0.52% | 1,807,580 |
| Mar 23, 2026 | 47.96 | 48.76 | 47.79 | 48.30 | 48.30 | 2.40% | 2,066,344 |
| Mar 20, 2026 | 48.33 | 48.45 | 46.95 | 47.17 | 47.17 | -3.00% | 1,416,281 |
| Mar 19, 2026 | 47.78 | 48.86 | 47.68 | 48.63 | 48.63 | -0.02% | 1,934,753 |
| Mar 18, 2026 | 49.11 | 49.25 | 48.60 | 48.64 | 48.64 | -1.34% | 1,885,274 |
| Mar 17, 2026 | 49.41 | 49.60 | 49.23 | 49.30 | 49.30 | 0.69% | 1,113,401 |
| Mar 16, 2026 | 48.72 | 49.10 | 48.62 | 48.96 | 48.96 | 2.06% | 1,299,229 |
| Mar 13, 2026 | 48.57 | 48.81 | 47.89 | 47.97 | 47.97 | -0.93% | 1,501,963 |
| Mar 12, 2026 | 48.76 | 48.79 | 48.21 | 48.42 | 48.42 | -1.84% | 2,044,741 |
| Mar 11, 2026 | 49.06 | 49.43 | 48.95 | 49.33 | 49.33 | 0.28% | 1,591,759 |
| Mar 10, 2026 | 49.39 | 50.05 | 49.15 | 49.19 | 49.19 | 0.08% | 2,119,012 |
| Mar 9, 2026 | 47.92 | 49.23 | 47.52 | 49.15 | 49.15 | 0.78% | 2,668,959 |
| Mar 6, 2026 | 48.18 | 48.94 | 48.01 | 48.77 | 48.77 | -0.57% | 3,021,980 |
| 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 |