Schwab Fundamental International Large Company Index ETF (FNDF) Historical Stock Data
33.35 ↑0.14 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNDF is down -0.10% a day on average. There have been 14 days where Schwab Fundamental International Large Company Index ETF closed green and 16 days where FNDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 33.22 | 33.35 | ↑$0.13 (0.39%) | 33.21 | 33.44 | 1.08M |
| 2024-12-24 | 33.12 | 33.21 | ↑$0.09 (0.27%) | 33.05 | 33.24 | 675.53K |
| 2024-12-23 | 32.91 | 33.09 | ↑$0.18 (0.55%) | 32.83 | 33.13 | 2.28M |
| 2024-12-20 | 32.67 | 32.92 | ↑$0.25 (0.77%) | 32.65 | 33.17 | 2.03M |
| 2024-12-19 | 33.17 | 32.92 | ↓$0.25 (-0.75%) | 32.87 | 33.20 | 3.56M |
| 2024-12-18 | 33.80 | 32.94 | ↓$0.86 (-2.54%) | 32.91 | 33.84 | 6.77M |
| 2024-12-17 | 33.77 | 33.75 | ↓$0.02 (-0.06%) | 33.74 | 33.86 | 2.03M |
| 2024-12-16 | 34.00 | 33.92 | ↓$0.08 (-0.24%) | 33.90 | 34.03 | 1.88M |
| 2024-12-13 | 34.29 | 34.13 | ↓$0.16 (-0.47%) | 34.07 | 34.29 | 1.20M |
| 2024-12-12 | 35.42 | 35.27 | ↓$0.15 (-0.42%) | 35.25 | 35.52 | 1.27M |
| 2024-12-11 | 35.57 | 35.57 | ↑$0.00 (0.00%) | 35.44 | 35.59 | 0.93M |
| 2024-12-10 | 35.55 | 35.37 | ↓$0.18 (-0.51%) | 35.37 | 35.55 | 0.91M |
| 2024-12-09 | 35.77 | 35.57 | ↓$0.20 (-0.56%) | 35.57 | 35.87 | 808.93K |
| 2024-12-06 | 35.81 | 35.63 | ↓$0.18 (-0.50%) | 35.53 | 35.81 | 700.77K |
| 2024-12-05 | 35.69 | 35.71 | ↑$0.02 (0.06%) | 35.64 | 35.78 | 801K |
| 2024-12-04 | 35.58 | 35.49 | ↓$0.09 (-0.25%) | 35.43 | 35.58 | 684.37K |
| 2024-12-03 | 35.57 | 35.54 | ↓$0.03 (-0.08%) | 35.36 | 35.61 | 1.25M |
| 2024-12-02 | 35.38 | 35.38 | ↑$0.00 (0.00%) | 35.16 | 35.46 | 1.07M |
| 2024-11-29 | 35.09 | 35.41 | ↑$0.32 (0.91%) | 35.09 | 35.43 | 509.77K |
| 2024-11-27 | 34.95 | 35.01 | ↑$0.06 (0.17%) | 34.90 | 35.08 | 0.97M |
| 2024-11-26 | 35.01 | 34.85 | ↓$0.16 (-0.46%) | 34.75 | 35.01 | 818.70K |
| 2024-11-25 | 35.19 | 35.09 | ↓$0.10 (-0.28%) | 35.02 | 35.24 | 882.77K |
| 2024-11-22 | 34.85 | 35.00 | ↑$0.15 (0.43%) | 34.81 | 35.03 | 0.92M |
| 2024-11-21 | 34.83 | 34.89 | ↑$0.06 (0.17%) | 34.72 | 34.94 | 1.13M |
| 2024-11-20 | 34.81 | 34.85 | ↑$0.04 (0.11%) | 34.62 | 34.85 | 698.26K |
| 2024-11-19 | 34.76 | 34.95 | ↑$0.19 (0.55%) | 34.69 | 35.02 | 815.92K |
| 2024-11-18 | 34.81 | 35.03 | ↑$0.22 (0.63%) | 34.79 | 35.10 | 1.13M |
| 2024-11-15 | 34.78 | 34.72 | ↓$0.06 (-0.17%) | 34.66 | 34.80 | 1.09M |
| 2024-11-14 | 34.80 | 34.66 | ↓$0.14 (-0.40%) | 34.64 | 34.89 | 1.09M |
| 2024-11-13 | 34.65 | 34.57 | ↓$0.08 (-0.23%) | 34.39 | 34.68 | 1.27M |
Create an account or log in to view more rows.
$FNDF Buying more
$FNDF take what we can get
$FNDF The best investment you can make is an investment in yourself or another person
$FNDF just added more
$FNDF adding next Friday
$FNDF Another boring day I believe
$FNDF Nope
$FNDF i like the stock
$FNDF Bullish AF ??
$FNDF another bear trap