Schwab Fundamental International Small Company Index ETF (FNDC) Historical Stock Data
34.23 ↑0.05 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNDC is down -0.08% a day on average. There have been 14 days where Schwab Fundamental International Small Company Index ETF closed green and 16 days where FNDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 34.20 | 34.23 | ↑$0.03 (0.09%) | 34.12 | 34.30 | 110.53K |
| 2024-12-24 | 34.13 | 34.18 | ↑$0.05 (0.15%) | 34.05 | 34.20 | 63.22K |
| 2024-12-23 | 33.94 | 34.11 | ↑$0.17 (0.50%) | 33.81 | 34.12 | 167.36K |
| 2024-12-20 | 33.72 | 34.04 | ↑$0.32 (0.95%) | 33.72 | 34.24 | 207.50K |
| 2024-12-19 | 34.15 | 33.92 | ↓$0.23 (-0.67%) | 33.85 | 34.15 | 264.40K |
| 2024-12-18 | 34.73 | 33.96 | ↓$0.77 (-2.22%) | 33.88 | 34.78 | 532.98K |
| 2024-12-17 | 34.71 | 34.63 | ↓$0.08 (-0.23%) | 34.63 | 34.75 | 218.41K |
| 2024-12-16 | 34.84 | 34.83 | ↓$0.01 (-0.03%) | 34.76 | 34.96 | 140.84K |
| 2024-12-13 | 35.15 | 35.05 | ↓$0.10 (-0.28%) | 34.93 | 35.15 | 176.68K |
| 2024-12-12 | 36.20 | 36.09 | ↓$0.11 (-0.30%) | 36.03 | 36.30 | 156.25K |
| 2024-12-11 | 36.41 | 36.34 | ↓$0.07 (-0.19%) | 36.23 | 36.42 | 213.67K |
| 2024-12-10 | 36.25 | 36.08 | ↓$0.17 (-0.47%) | 36.07 | 36.25 | 520.85K |
| 2024-12-09 | 36.45 | 36.31 | ↓$0.14 (-0.38%) | 36.26 | 36.55 | 131.92K |
| 2024-12-06 | 36.50 | 36.35 | ↓$0.15 (-0.41%) | 36.30 | 36.50 | 73.06K |
| 2024-12-05 | 36.44 | 36.39 | ↓$0.05 (-0.14%) | 36.34 | 36.49 | 119.44K |
| 2024-12-04 | 36.29 | 36.25 | ↓$0.04 (-0.11%) | 36.21 | 36.35 | 105.97K |
| 2024-12-03 | 36.26 | 36.29 | ↑$0.03 (0.08%) | 36.17 | 36.38 | 94.97K |
| 2024-12-02 | 36.07 | 36.09 | ↑$0.02 (0.06%) | 35.91 | 36.19 | 144.26K |
| 2024-11-29 | 35.91 | 36.17 | ↑$0.26 (0.72%) | 35.91 | 36.17 | 113.86K |
| 2024-11-27 | 35.67 | 35.68 | ↑$0.01 (0.03%) | 35.61 | 35.81 | 121.33K |
| 2024-11-26 | 35.61 | 35.48 | ↓$0.13 (-0.37%) | 35.37 | 35.61 | 111.96K |
| 2024-11-25 | 35.65 | 35.65 | ↑$0.00 (0.00%) | 35.53 | 35.74 | 389.64K |
| 2024-11-22 | 35.33 | 35.48 | ↑$0.15 (0.42%) | 35.29 | 35.48 | 849.81K |
| 2024-11-21 | 35.18 | 35.22 | ↑$0.04 (0.11%) | 35.13 | 35.30 | 133.56K |
| 2024-11-20 | 35.13 | 35.23 | ↑$0.10 (0.28%) | 35.02 | 35.23 | 170.11K |
| 2024-11-19 | 35.13 | 35.29 | ↑$0.16 (0.46%) | 35.07 | 35.37 | 164.39K |
| 2024-11-18 | 35.13 | 35.35 | ↑$0.22 (0.63%) | 35.13 | 35.40 | 140.03K |
| 2024-11-15 | 35.13 | 35.11 | ↓$0.02 (-0.06%) | 35.02 | 35.15 | 110.78K |
| 2024-11-14 | 35.23 | 35.10 | ↓$0.13 (-0.37%) | 35.05 | 35.29 | 154.70K |
| 2024-11-13 | 35.35 | 35.16 | ↓$0.19 (-0.54%) | 35.08 | 35.35 | 113.52K |
Create an account or log in to view more rows.
$FNDC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FNDC lets see if it can hold the line
$FNDC Pack it up boys.
$FNDC just bought a half position.
$FNDC Wish I shorted
$FNDC said y’all dumb af
$FNDC Hold on to your Butts.
$FNDC Bullish AF ??
$FNDC Green by EOD guarentee
$FNDC Exciting times ahead people.