loading
Overview News Price History Option Chain Discussions Forecast Dividend History

Schwab Fundamental International Equity Etf Stock (FNDF) Price History

The historical daily chart and data for Schwab Fundamental International Equity Etf stock (FNDF), show that the latest closing stock price as of November 22, 2024, is $35.00.
  • Schwab Fundamental International Equity Etf all-time high stock price is $37.85, occurred on September 27, 2024.
  • The lowest Schwab Fundamental International Equity Etf stock price recorded was $17.79 on March 18, 2020. Since then, Schwab Fundamental International Equity Etf's stock price has risen over 96.74% to $35.00 now.
  • The 52-week high stock price for FNDF is $37.85, representing a 8.16% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for FNDF is $32.17, indicating a -8.10% decrease from the current share price, occurred on December 07, 2023.
  • The closing price of Schwab Fundamental International Equity Etf (FNDF) stock in the beginning of 2023 was $32.75. The stock closed the year at $29.07, a loss of over -11.24% for the year.
The table below shows more information about FNDF historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $35.03 $34.81 $0.2174 920,859.0 +0.32%
Nov 21, 2024 $34.94 $34.72 $0.2176 1,127,041.0 +0.11%
Nov 20, 2024 $34.85 $34.62 $0.2303 697,642.0 -0.29%
Nov 19, 2024 $35.02 $34.69 $0.3348 815,221.0 -0.23%
Nov 18, 2024 $35.09 $34.79 $0.3013 1,133,275.0 +0.89%
Nov 15, 2024 $34.80 $34.66 $0.14 1,088,349.0 +0.17%
Nov 14, 2024 $34.88 $34.64 $0.245 1,094,201.0 +0.26%
Nov 13, 2024 $34.68 $34.38 $0.295 1,267,613.0 -0.52%
Nov 12, 2024 $35.07 $34.58 $0.49 920,217.0 -1.92%
Nov 11, 2024 $35.55 $35.41 $0.1373 1,054,990.0 -0.20%
Nov 08, 2024 $35.65 $35.33 $0.3198 948,087.0 -1.61%
Nov 07, 2024 $36.13 $35.91 $0.225 1,087,364.0 +1.49%
Nov 06, 2024 $35.58 $35.19 $0.39 1,251,225.0 -1.41%
Nov 05, 2024 $36.09 $35.79 $0.301 571,187.0 +1.07%
Nov 04, 2024 $35.95 $35.66 $0.2898 785,246.0 +0.20%
Nov 01, 2024 $35.79 $35.56 $0.2251 847,179.0 +0.34%
Oct 31, 2024 $35.59 $35.23 $0.362 620,804.0 -0.62%
Oct 30, 2024 $35.89 $35.63 $0.2589 522,145.0 -0.25%
Oct 29, 2024 $35.95 $35.77 $0.185 666,394.0 -0.50%
Oct 28, 2024 $36.02 $35.70 $0.315 784,289.0 +0.67%
Oct 25, 2024 $35.97 $35.65 $0.3149 561,007.0 -0.28%
Oct 24, 2024 $35.92 $35.66 $0.265 576,845.0 +0.48%

Schwab Fundamental International Equity Etf Stock (FNDF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Fundamental International Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNDF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Fundamental International Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Schwab Fundamental International Equity Etf Stock (FNDF) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $36.13 $34.38 $1.75 16,530,555.0 -1.38%
Oct, 2024 $37.39 $35.23 $2.16 15,690,546.0 -5.03%
Sep, 2024 $37.85 $35.36 $2.49 13,438,516.0 +1.11%
Aug, 2024 $37.08 $33.01 $4.07 18,924,235.0 +2.16%
Jul, 2024 $36.51 $34.99 $1.52 18,479,066.0 +3.28%
Jun, 2024 $36.44 $34.71 $1.73 14,240,597.0 -3.37%
May, 2024 $36.57 $34.58 $1.99 20,486,737.0 +4.32%
Apr, 2024 $35.91 $34.08 $1.83 19,365,709.0 -2.42%
Mar, 2024 $35.66 $34.15 $1.51 16,806,068.0 +4.34%
Feb, 2024 $34.27 $32.84 $1.44 24,033,222.0 +2.55%
Jan, 2024 $33.72 $32.40 $1.32 22,412,750.0 -1.33%

Schwab Fundamental International Equity Etf Stock (FNDF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.89 $32.17 $1.72 21,008,948.0 +2.31%
Nov, 2023 $33.11 $30.68 $2.43 18,587,225.0 +7.53%
Oct, 2023 $31.92 $30.16 $1.76 21,862,339.0 -3.19%
Sep, 2023 $33.12 $31.49 $1.63 14,149,722.0 -2.19%
Aug, 2023 $33.34 $31.25 $2.09 17,579,474.0 -3.40%
Jul, 2023 $33.62 $31.33 $2.29 14,557,012.0 +3.81%
Jun, 2023 $33.17 $31.10 $2.07 20,045,898.0 +4.46%
May, 2023 $32.34 $30.70 $1.64 24,065,890.0 -3.98%
Apr, 2023 $32.28 $31.20 $1.08 16,026,180.0 +2.94%
Mar, 2023 $31.70 $29.17 $2.54 36,530,327.0 +1.20%
Feb, 2023 $32.11 $30.61 $1.49 19,263,863.0 -2.52%
Jan, 2023 $31.81 $29.15 $2.66 18,771,620.0 +9.05%

Schwab Fundamental International Equity Etf Stock (FNDF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $30.48 $28.63 $1.85 23,793,984.0 -3.74%
Nov, 2022 $30.30 $26.45 $3.85 26,312,633.0 +12.39%
Oct, 2022 $27.18 $24.81 $2.37 42,427,615.0 +6.84%
Sep, 2022 $28.59 $24.99 $3.60 41,553,952.0 -9.79%
Aug, 2022 $29.75 $27.85 $1.90 25,826,596.0 -4.52%
Jul, 2022 $29.20 $26.58 $2.62 25,437,364.0 +3.14%
Jun, 2022 $32.00 $27.85 $4.15 30,978,150.0 -10.52%
May, 2022 $31.85 $29.21 $2.64 38,306,719.0 +3.84%
Apr, 2022 $32.54 $30.14 $2.40 24,858,256.0 -5.49%
Mar, 2022 $32.85 $29.59 $3.26 31,573,227.0 +0.34%
Feb, 2022 $34.25 $31.28 $2.97 24,377,065.0 -2.19%
Jan, 2022 $34.29 $31.76 $2.53 21,860,579.0 +1.05%

Similar to FNDF

exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):