Schwab Fundamental Intl Sm Co ETF (FNDC)
35.25
+0.30
(+0.86%)
USD |
NYSEARCA |
May 03, 16:00
35.28
+0.03
(+0.09%)
After-Hours: 20:00
FNDC Price: 35.25 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 35.35 | 35.37 | 35.12 | 35.25 | 149280.0 |
| May 02, 2024 | 34.77 | 35.01 | 34.61 | 34.95 | 131654.0 |
| May 01, 2024 | 34.32 | 34.74 | 34.26 | 34.32 | 132244.0 |
| Apr 30, 2024 | 34.71 | 34.76 | 34.40 | 34.40 | 110617.0 |
| Apr 29, 2024 | 34.73 | 34.96 | 34.73 | 34.91 | 95575.00 |
| Apr 26, 2024 | 34.43 | 34.55 | 34.37 | 34.47 | 219623.0 |
| Apr 25, 2024 | 33.99 | 34.30 | 33.93 | 34.24 | 89746.00 |
| Apr 24, 2024 | 34.58 | 34.58 | 34.36 | 34.44 | 94584.00 |
| Apr 23, 2024 | 34.38 | 34.66 | 34.36 | 34.64 | 107197.0 |
| Apr 22, 2024 | 34.22 | 34.43 | 34.15 | 34.31 | 114627.0 |
| Apr 19, 2024 | 33.97 | 34.09 | 33.89 | 33.98 | 130754.0 |
| Apr 18, 2024 | 34.09 | 34.22 | 33.97 | 34.04 | 160887.0 |
| Apr 17, 2024 | 34.04 | 34.08 | 33.81 | 33.97 | 158909.0 |
| Apr 16, 2024 | 34.00 | 34.10 | 33.87 | 33.99 | 149931.0 |
| Apr 15, 2024 | 34.87 | 34.87 | 34.35 | 34.38 | 142789.0 |
| Apr 12, 2024 | 34.83 | 34.92 | 34.52 | 34.56 | 112893.0 |
| Apr 11, 2024 | 35.19 | 35.20 | 34.85 | 35.18 | 146310.0 |
| Apr 10, 2024 | 35.06 | 35.15 | 34.85 | 34.96 | 165635.0 |
| Apr 09, 2024 | 35.62 | 35.67 | 35.39 | 35.55 | 130918.0 |
| Apr 08, 2024 | 35.46 | 35.54 | 35.42 | 35.46 | 136156.0 |
| Apr 05, 2024 | 35.14 | 35.34 | 35.09 | 35.25 | 121425.0 |
| Apr 04, 2024 | 35.57 | 35.58 | 35.06 | 35.11 | 114203.0 |
| Apr 03, 2024 | 35.06 | 35.39 | 35.06 | 35.33 | 131462.0 |
| Apr 02, 2024 | 35.07 | 35.10 | 34.98 | 35.06 | 164507.0 |
| Apr 01, 2024 | 35.48 | 35.62 | 35.30 | 35.38 | 154359.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.56
Minimum
Mar 23 2020
40.84
Maximum
Jun 07 2021
33.07
Average
33.03
Median
Dec 23 2019