Schwab Fundamental Intern... (FNDF)
AMEX: FNDF
· Real-Time Price · USD
42.15
-0.07 (-0.17%)
At close: Aug 26, 2025, 3:59 PM
FNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 42.04 | 42.16 | 42.01 | 42.13 | 42.13 | -0.21% | 700,552 |
| Aug 25, 2025 | 42.56 | 42.60 | 42.20 | 42.22 | 42.22 | -1.26% | 2,330,650 |
| Aug 22, 2025 | 42.24 | 42.83 | 42.19 | 42.76 | 42.76 | 1.57% | 1,603,500 |
| Aug 21, 2025 | 42.06 | 42.14 | 41.98 | 42.10 | 42.10 | -0.40% | 808,346 |
| Aug 20, 2025 | 42.21 | 42.29 | 42.13 | 42.27 | 42.27 | 0.38% | 2,139,021 |
| Aug 19, 2025 | 42.24 | 42.29 | 42.07 | 42.11 | 42.11 | 0.10% | 1,545,113 |
| Aug 18, 2025 | 42.02 | 42.07 | 41.93 | 42.07 | 42.07 | -0.24% | 1,455,733 |
| Aug 15, 2025 | 42.18 | 42.27 | 42.12 | 42.17 | 42.17 | 0.55% | 1,687,300 |
| Aug 14, 2025 | 41.80 | 41.95 | 41.75 | 41.94 | 41.94 | -0.29% | 933,408 |
| Aug 13, 2025 | 41.95 | 42.07 | 41.90 | 42.06 | 42.06 | 0.50% | 1,918,302 |
| Aug 12, 2025 | 41.50 | 41.87 | 41.47 | 41.85 | 41.85 | 1.26% | 912,813 |
| Aug 11, 2025 | 41.38 | 41.43 | 41.25 | 41.33 | 41.33 | -0.29% | 1,494,418 |
| Aug 8, 2025 | 41.35 | 41.53 | 41.29 | 41.45 | 41.45 | 0.83% | 1,716,500 |
| Aug 7, 2025 | 41.19 | 41.24 | 40.95 | 41.11 | 41.11 | 0.71% | 839,648 |
| Aug 6, 2025 | 40.78 | 40.86 | 40.73 | 40.82 | 40.82 | 0.77% | 862,006 |
| Aug 5, 2025 | 40.47 | 40.55 | 40.34 | 40.51 | 40.51 | 0.35% | 923,344 |
| Aug 4, 2025 | 40.32 | 40.40 | 40.24 | 40.37 | 40.37 | 1.18% | 895,026 |
| Aug 1, 2025 | 39.90 | 39.99 | 39.67 | 39.90 | 39.90 | -0.27% | 1,379,038 |
| Jul 31, 2025 | 40.11 | 40.20 | 39.88 | 40.01 | 40.01 | -0.87% | 1,422,217 |
| Jul 30, 2025 | 40.59 | 40.61 | 40.19 | 40.36 | 40.36 | -0.81% | 1,814,351 |