loading

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 July 25, 2025, is $41.12.
  • Schwab Fundamental International Equity Etf all-time high stock price is $41.68, occurred on July 23, 2025.
  • 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 131.14% to $41.12 now.
  • The 52-week high stock price for FNDF is $41.68, representing a 1.36% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for FNDF is $31.91, indicating a -22.39% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Schwab Fundamental International Equity Etf (FNDF) stock in the beginning of 2024 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
Jul 25, 2025 $41.12 $41.01 $0.1099 129,385.0 -0.52%
Jul 24, 2025 $41.55 $41.33 $0.22 959,053.0 -0.84%
Jul 23, 2025 $41.68 $41.56 $0.12 281,458.0 +2.61%
Jul 22, 2025 $40.65 $40.34 $0.3117 1,116,231.0 +0.77%
Jul 21, 2025 $40.51 $40.22 $0.2947 1,078,706.0 +0.83%
Jul 18, 2025 $40.26 $39.93 $0.3267 809,868.0 -0.30%
Jul 17, 2025 $40.12 $39.87 $0.2499 755,393.0 +0.15%
Jul 16, 2025 $40.05 $39.71 $0.3349 930,742.0 +0.43%
Jul 15, 2025 $40.33 $39.84 $0.485 976,146.0 -1.07%
Jul 14, 2025 $40.34 $40.20 $0.1373 942,905.0 -0.02%
Jul 11, 2025 $40.37 $40.21 $0.16 1,242,331.0 -0.69%
Jul 10, 2025 $40.60 $40.37 $0.23 771,723.0 +0.12%
Jul 09, 2025 $40.54 $40.33 $0.2067 828,536.0 +0.65%
Jul 08, 2025 $40.30 $39.95 $0.345 937,465.0 +1.10%
Jul 07, 2025 $40.17 $39.74 $0.425 1,005,262.0 -1.63%
Jul 03, 2025 $40.60 $40.45 $0.15 603,977.0 +0.17%
Jul 02, 2025 $40.43 $40.07 $0.356 1,106,609.0 +0.70%
Jul 01, 2025 $40.20 $39.97 $0.2307 1,113,319.0 +0.32%
Jun 30, 2025 $40.05 $39.81 $0.2349 1,638,108.0 +0.08%
Jun 27, 2025 $40.12 $39.81 $0.305 961,182.0 +0.73%
Jun 26, 2025 $39.74 $39.53 $0.21 1,261,363.0 +1.17%
Jun 25, 2025 $39.28 $39.13 $0.155 1,041,493.0 -0.98%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $41.68 $39.71 $1.97 15,589,109.0 +2.74%
Jun, 2025 $40.12 $38.75 $1.37 22,027,834.0 +2.56%
May, 2025 $39.20 $37.03 $2.17 24,764,003.0 +4.84%
Apr, 2025 $37.45 $31.91 $5.53 43,933,305.0 +2.99%
Mar, 2025 $37.56 $35.66 $1.90 20,819,335.0 +1.72%
Feb, 2025 $36.22 $33.74 $2.48 23,443,915.0 +3.08%
Jan, 2025 $35.00 $32.66 $2.34 30,477,074.0 +3.79%

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

Month High Low High - Low Volume % Change
Dec, 2024 $35.87 $32.65 $3.22 33,313,278.0 -6.35%
Nov, 2024 $36.13 $34.38 $1.75 18,788,474.0 -0.23%
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%
exchange_traded_fund VTV
$179.71
price down icon 0.10%
exchange_traded_fund VUG
$453.70
price up icon 0.35%
exchange_traded_fund IJH
$64.06
price up icon 0.39%
exchange_traded_fund EFA
$90.14
price down icon 0.80%
exchange_traded_fund IWF
$439.36
price up icon 0.34%
exchange_traded_fund QQQ
$565.08
price down icon 0.02%
Cap:     |  Volume (24h):