Schwab Fundamental International Equity Index Fund (SFNNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.22
+0.01 (0.07%)
At close: Dec 5, 2025
SFNNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% |
| Dec 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.35% |
| Dec 3, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.43% |
| Dec 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.64% |
| Dec 1, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.36% |
| Nov 28, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.36% |
| Nov 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.30% |
| Nov 25, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.10% |
| Nov 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.22% |
| Nov 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.64% |
| Nov 20, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.40% |
| Nov 19, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.44% |
| Nov 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.16% |
| Nov 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.28% |
| Nov 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.07% |
| Nov 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.78% |
| Nov 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.71% |
| Nov 11, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.72% |
| Nov 10, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.31% |
| Nov 7, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.36% |
| Nov 6, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.07% |
| Nov 5, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.66% |
| Nov 4, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.45% |
| Nov 3, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.22% |
| Oct 31, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.15% |
| Oct 30, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.22% |
| Oct 29, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.72% |
| Oct 28, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.07% |
| Oct 27, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.87% |
| Oct 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.29% |
| Oct 23, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.51% |
| Oct 22, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.29% |
| Oct 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.87% |
| Oct 20, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.73% |
| Oct 17, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.44% |
| Oct 16, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.44% |
| Oct 15, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% |
| Oct 14, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.30% |
| Oct 13, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.21% |
| Oct 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.21% |
| Oct 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.66% |
| Oct 8, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.29% |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.87% |
| Oct 6, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.37% |
| Oct 3, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.74% |
| Oct 2, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.07% |
| Oct 1, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.44% |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.45% |
| Sep 29, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| Sep 26, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.60% |
| Sep 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.37% |
| Sep 24, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.52% |
| Sep 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.07% |
| Sep 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.45% |
| Sep 19, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.45% |
| Sep 18, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.15% |
| Sep 17, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.67% |
| Sep 16, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.30% |
| Sep 15, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.60% |
| Sep 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% |
| Sep 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.98% |
| Sep 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.23% |
| Sep 9, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.30% |
| Sep 8, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.91% |
| Sep 5, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.38% |
| Sep 4, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.69% |
| Sep 3, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.08% |
| Sep 2, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.68% |
| Aug 29, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.60% |
| Aug 28, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.46% |
| Aug 27, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.15% |
| Aug 26, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% |
| Aug 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.35% |
| Aug 22, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.59% |
| Aug 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.38% |
| Aug 20, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.38% |
| Aug 19, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.08% |
| Aug 18, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.30% |
| Aug 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.53% |
| Aug 14, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.23% |
| Aug 13, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.46% |
| Aug 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.24% |
| Aug 11, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.23% |
| Aug 8, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.70% |
| Aug 7, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.86% |
| Aug 6, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.71% |
| Aug 5, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.24% |
| Aug 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.28% |
| Aug 1, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% |
| Jul 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.95% |
| Jul 30, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.02% |
| Jul 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% |
| Jul 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.47% |
| Jul 25, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.08% |
| Jul 24, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.69% |
| Jul 23, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 2.52% |
| Jul 22, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.79% |
| Jul 21, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.80% |
| Jul 18, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.32% |
| Jul 17, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.32% |