Schwab Fundamental Intern... (FNDC)
AMEX: FNDC
· Real-Time Price · USD
44.44
-0.17 (-0.38%)
At close: Oct 02, 2025, 10:48 AM
FNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 44.59 | 44.73 | 44.56 | 44.61 | 44.61 | 0.22% | 69,433 |
| Sep 30, 2025 | 44.46 | 44.58 | 44.38 | 44.51 | 44.51 | 0.04% | 92,222 |
| Sep 29, 2025 | 44.42 | 44.51 | 44.41 | 44.49 | 44.49 | 0.38% | 106,600 |
| Sep 26, 2025 | 44.18 | 44.38 | 44.17 | 44.32 | 44.32 | 0.54% | 90,400 |
| Sep 25, 2025 | 44.11 | 44.16 | 43.93 | 44.08 | 44.08 | -0.72% | 130,728 |
| Sep 24, 2025 | 44.58 | 44.62 | 44.40 | 44.40 | 44.40 | -0.87% | 102,700 |
| Sep 23, 2025 | 44.97 | 45.11 | 44.79 | 44.79 | 44.79 | -0.24% | 81,100 |
| Sep 22, 2025 | 44.79 | 44.99 | 44.70 | 44.90 | 44.90 | 0.34% | 76,424 |
| Sep 19, 2025 | 44.80 | 44.82 | 44.66 | 44.75 | 44.75 | -0.51% | 83,906 |
| Sep 18, 2025 | 44.86 | 45.06 | 44.75 | 44.98 | 44.98 | -0.22% | 124,000 |
| Sep 17, 2025 | 45.08 | 45.42 | 44.90 | 45.08 | 45.08 | -0.13% | 91,900 |
| Sep 16, 2025 | 45.15 | 45.27 | 45.03 | 45.14 | 45.14 | -0.15% | 82,400 |
| Sep 15, 2025 | 45.07 | 45.21 | 44.95 | 45.21 | 45.21 | 0.92% | 156,510 |
| Sep 12, 2025 | 44.81 | 44.88 | 44.70 | 44.80 | 44.80 | -0.60% | 151,900 |
| 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 |
Page 1 of 136