Schwab Fundamental International Equity Etf (FNDF)

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 September 04, 2026, is $56.31.

Schwab Fundamental International Equity Etf all-time high stock price is $56.41, occurred on September 04, 2026.
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 216.53% to $56.31 now.
The 52-week high stock price for FNDF is $56.41, representing a 0.17% increase from the current share price, occurred on September 04, 2026.
The 52-week low stock price for FNDF is $42.32, indicating a -24.84% decrease from the current share price, occurred on October 10, 2025.
The closing price of Schwab Fundamental International Equity Etf (FNDF) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$56.41	$55.97	$0.435	2,309,262.0	+0.23%
Sep 03, 2026	$56.30	$55.87	$0.4252	2,423,348.0	+1.13%
Sep 02, 2026	$55.59	$55.27	$0.31	2,900,114.0	+0.51%
Sep 01, 2026	$55.63	$55.16	$0.475	2,228,853.0	-0.54%
Aug 31, 2026	$55.87	$55.41	$0.455	1,638,678.0	+0.25%
Aug 28, 2026	$55.91	$55.33	$0.58	1,453,853.0	-0.20%
Aug 27, 2026	$55.62	$55.33	$0.295	2,576,139.0	-0.20%
Aug 26, 2026	$55.95	$55.65	$0.30	1,660,835.0	-0.52%
Aug 25, 2026	$55.97	$55.68	$0.2899	2,019,082.0	+0.58%
Aug 24, 2026	$55.75	$55.51	$0.24	1,141,287.0	-0.39%
Aug 21, 2026	$55.96	$55.78	$0.1799	1,259,951.0	+0.83%
Aug 20, 2026	$55.62	$55.24	$0.3777	1,131,153.0	+0.09%
Aug 19, 2026	$55.56	$55.17	$0.3883	959,021.0	+0.73%
Aug 18, 2026	$55.43	$54.91	$0.525	1,370,267.0	-1.36%
Aug 17, 2026	$55.88	$55.58	$0.30	1,545,452.0	+0.05%
Aug 14, 2026	$55.85	$55.57	$0.28	1,369,024.0	+0.34%
Aug 13, 2026	$55.58	$55.36	$0.22	1,845,567.0	+0.11%
Aug 12, 2026	$55.60	$55.30	$0.295	1,488,340.0	+0.60%
Aug 11, 2026	$55.30	$54.98	$0.32	1,211,925.0	+0.29%
Aug 10, 2026	$55.01	$54.83	$0.175	1,231,439.0	-0.49%

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 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$56.41	$55.16	$1.25	12,170,839.0	+1.33%
Aug, 2026	$55.97	$53.81	$2.16	30,951,845.0	+2.91%
Jul, 2026	$54.37	$52.02	$2.35	30,726,434.0	+2.35%
Jun, 2026	$55.17	$51.97	$3.20	28,729,054.0	-2.98%
May, 2026	$54.68	$51.05	$3.63	32,713,609.0	+4.86%
Apr, 2026	$52.33	$48.47	$3.86	27,345,674.0	+5.99%
Mar, 2026	$52.06	$46.95	$5.11	43,693,866.0	-7.26%
Feb, 2026	$52.94	$48.41	$4.53	36,872,963.0	+8.65%
Jan, 2026	$49.40	$45.66	$3.74	34,040,757.0	+7.41%

Schwab Fundamental International Equity Etf Stock (FNDF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$45.90	$44.25	$1.65	41,380,138.0	+1.18%
Nov, 2025	$45.26	$42.96	$2.30	32,011,904.0	+2.02%
Oct, 2025	$44.57	$42.32	$2.25	26,801,266.0	+2.54%
Sep, 2025	$43.34	$41.48	$1.86	34,792,097.0	+2.21%
Aug, 2025	$42.83	$39.67	$3.16	29,102,267.0	+5.05%
Jul, 2025	$41.68	$39.71	$1.97	21,539,773.0	-0.02%
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%