Schwab Fundamental Intern... (FNDC)
AMEX: FNDC
· Real-Time Price · USD
45.00
0.49 (1.10%)
At close: Sep 11, 2025, 3:59 PM
45.03
0.07%
Pre-market: Sep 12, 2025, 07:00 AM EDT
FNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 44.73 | 45.07 | 44.73 | 45.07 | 45.07 | 1.26% | 91,215 |
| Sep 10, 2025 | 44.61 | 44.70 | 44.48 | 44.51 | 44.51 | 0.00% | 87,200 |
| Sep 9, 2025 | 44.56 | 44.60 | 44.44 | 44.51 | 44.51 | -0.29% | 120,749 |
| Sep 8, 2025 | 44.54 | 44.68 | 44.41 | 44.64 | 44.64 | 1.09% | 121,928 |
| Sep 5, 2025 | 44.25 | 44.41 | 44.04 | 44.16 | 44.16 | 0.89% | 97,900 |
| Sep 4, 2025 | 43.61 | 43.80 | 43.59 | 43.77 | 43.77 | 0.39% | 73,014 |
| Sep 3, 2025 | 43.46 | 43.65 | 43.46 | 43.60 | 43.60 | 0.21% | 93,900 |
| Sep 2, 2025 | 43.16 | 43.51 | 43.16 | 43.51 | 43.51 | -0.96% | 126,200 |
| Aug 29, 2025 | 43.89 | 43.96 | 43.81 | 43.93 | 43.93 | -0.27% | 97,911 |
| Aug 28, 2025 | 44.07 | 44.13 | 43.98 | 44.05 | 44.05 | 0.41% | 154,900 |
| Aug 27, 2025 | 43.62 | 43.92 | 43.61 | 43.87 | 43.87 | -0.39% | 140,800 |
| Aug 26, 2025 | 43.93 | 44.04 | 43.89 | 44.04 | 44.04 | 0.16% | 84,817 |
| Aug 25, 2025 | 44.24 | 44.31 | 43.94 | 43.97 | 43.97 | -1.17% | 118,700 |
| Aug 22, 2025 | 43.85 | 44.51 | 43.80 | 44.49 | 44.49 | 1.90% | 170,700 |
| Aug 21, 2025 | 43.63 | 43.71 | 43.54 | 43.66 | 43.66 | -0.14% | 114,500 |
| Aug 20, 2025 | 43.69 | 43.79 | 43.64 | 43.72 | 43.72 | 0.14% | 121,800 |
| Aug 19, 2025 | 43.83 | 43.90 | 43.66 | 43.66 | 43.66 | -0.11% | 109,400 |
| Aug 18, 2025 | 43.67 | 43.71 | 43.58 | 43.71 | 43.71 | 0.18% | 158,607 |
| Aug 15, 2025 | 43.70 | 43.76 | 43.63 | 43.63 | 43.63 | 0.30% | 172,534 |
| Aug 14, 2025 | 43.50 | 43.58 | 43.41 | 43.50 | 43.50 | -0.62% | 86,900 |