NYSEARCA:FNDF
Schwab Fundamental International Large ETF Price (Quote)
$36.43
+0.140 (+0.386%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.10 | $36.51 | Friday, 17th May 2024 FNDF stock ended at $36.43. This is 0.386% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.552% from a day low at $36.25 to a day high of $36.45. |
90 days | $33.74 | $36.51 | |
52 weeks | $30.16 | $36.51 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $33.50 | $33.59 | $33.40 | $33.48 | 986 739 |
Dec 21, 2023 | $33.22 | $33.39 | $33.18 | $33.39 | 1 190 520 |
Dec 20, 2023 | $33.23 | $33.30 | $32.87 | $32.87 | 1 446 028 |
Dec 19, 2023 | $33.05 | $33.17 | $33.05 | $33.17 | 957 692 |
Dec 18, 2023 | $32.95 | $32.98 | $32.81 | $32.89 | 1 009 112 |
Dec 15, 2023 | $32.98 | $33.03 | $32.77 | $32.77 | 1 380 340 |
Dec 14, 2023 | $33.04 | $33.26 | $33.00 | $33.15 | 1 046 169 |
Dec 13, 2023 | $32.44 | $32.95 | $32.28 | $32.94 | 1 259 631 |
Dec 12, 2023 | $32.41 | $32.49 | $32.30 | $32.48 | 2 392 821 |
Dec 11, 2023 | $32.40 | $32.53 | $32.39 | $32.51 | 884 415 |
Dec 08, 2023 | $32.27 | $32.49 | $32.24 | $32.43 | 1 036 701 |
Dec 07, 2023 | $32.28 | $32.46 | $32.17 | $32.39 | 779 277 |
Dec 06, 2023 | $32.43 | $32.50 | $32.18 | $32.20 | 860 442 |
Dec 05, 2023 | $32.89 | $32.96 | $32.82 | $32.86 | 848 374 |
Dec 04, 2023 | $32.92 | $33.09 | $32.89 | $32.98 | 888 432 |
Dec 01, 2023 | $32.93 | $33.34 | $32.93 | $33.33 | 1 097 736 |
Nov 30, 2023 | $33.00 | $33.04 | $32.88 | $32.97 | 1 004 228 |
Nov 29, 2023 | $33.01 | $33.11 | $32.92 | $33.00 | 741 579 |
Nov 28, 2023 | $32.88 | $33.09 | $32.83 | $32.97 | 1 170 652 |
Nov 27, 2023 | $32.91 | $32.92 | $32.81 | $32.90 | 656 602 |
Nov 24, 2023 | $32.83 | $32.99 | $32.83 | $32.99 | 383 609 |
Nov 22, 2023 | $32.67 | $32.72 | $32.54 | $32.71 | 778 073 |
Nov 21, 2023 | $32.81 | $32.84 | $32.64 | $32.68 | 977 208 |
Nov 20, 2023 | $32.72 | $32.90 | $32.69 | $32.86 | 732 957 |
Nov 17, 2023 | $32.63 | $32.78 | $32.58 | $32.76 | 1 089 256 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FNDF stock historical prices to predict future price movements?
Trend Analysis: Examine the FNDF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FNDF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.