Schwab Fundamental Intl Lg Co ETF (FNDF)
31.65
-0.05 (-0.16%)
USD |
NYSEARCA |
Feb 01, 10:11
FNDF Price: 31.65 for Feb. 1, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2023 | 31.46 | 31.73 | 31.38 | 31.70 | 1.285M |
| Jan 30, 2023 | 31.62 | 31.72 | 31.52 | 31.52 | 807344.0 |
| Jan 27, 2023 | 31.65 | 31.81 | 31.58 | 31.75 | 918165.0 |
| Jan 26, 2023 | 31.74 | 31.75 | 31.48 | 31.75 | 944131.0 |
| Jan 25, 2023 | 31.37 | 31.64 | 31.32 | 31.63 | 812871.0 |
| Jan 24, 2023 | 31.29 | 31.48 | 31.17 | 31.45 | 795985.0 |
| Jan 23, 2023 | 31.25 | 31.46 | 31.20 | 31.43 | 1.296M |
| Jan 20, 2023 | 31.10 | 31.37 | 30.97 | 31.37 | 755052.0 |
| Jan 19, 2023 | 30.95 | 31.11 | 30.86 | 31.06 | 875799.0 |
| Jan 18, 2023 | 31.51 | 31.52 | 31.02 | 31.04 | 1.015M |
| Jan 17, 2023 | 31.23 | 31.31 | 31.11 | 31.17 | 1.435M |
| Jan 13, 2023 | 30.83 | 31.12 | 30.83 | 31.11 | 607690.0 |
| Jan 12, 2023 | 30.77 | 31.04 | 30.51 | 31.00 | 1.117M |
| Jan 11, 2023 | 30.42 | 30.48 | 30.30 | 30.48 | 1.126M |
| Jan 10, 2023 | 30.22 | 30.31 | 30.10 | 30.26 | 808691.0 |
| Jan 09, 2023 | 30.37 | 30.52 | 30.25 | 30.27 | 765270.0 |
| Jan 06, 2023 | 29.59 | 30.14 | 29.44 | 30.12 | 832261.0 |
| Jan 05, 2023 | 29.35 | 29.45 | 29.27 | 29.37 | 763480.0 |
| Jan 04, 2023 | 29.65 | 29.69 | 29.44 | 29.62 | 880923.0 |
| Jan 03, 2023 | 29.36 | 29.52 | 29.15 | 29.24 | 930655.0 |
| Dec 30, 2022 | 29.18 | 29.29 | 29.03 | 29.07 | 1.051M |
| Dec 29, 2022 | 29.20 | 29.37 | 29.18 | 29.32 | 842503.0 |
| Dec 28, 2022 | 29.35 | 29.40 | 28.93 | 28.94 | 1.056M |
| Dec 27, 2022 | 29.27 | 29.38 | 29.21 | 29.32 | 815786.0 |
| Dec 23, 2022 | 29.05 | 29.25 | 29.01 | 29.24 | 879949.0 |
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
18.20
Minimum
Mar 23 2020
34.94
Maximum
Jun 07 2021
28.94
Average
28.96
Median
Nov 26 2019