Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Dynamic Europe Equi (NY: FDEU )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.612 8.672 8.593 8.599 132,138 -0.01(-0.13%)
Oct 28, 2016 8.610 8.714 8.542 8.610 133,965 +0.04(+0.46%)
Oct 27, 2016 8.559 8.593 8.536 8.570 99,145 +0.05(+0.60%)
Oct 26, 2016 8.514 8.604 8.485 8.519 206,922 -0.01(-0.07%)
Oct 25, 2016 8.563 8.616 8.519 8.525 179,849 -0.06(-0.66%)
Oct 24, 2016 8.655 8.705 8.559 8.582 181,779 -0.02(-0.26%)
Oct 21, 2016 8.655 8.655 8.502 8.604 146,157 -0.06(-0.72%)
Oct 20, 2016 8.599 8.689 8.599 8.667 71,896 +0.01(+0.13%)
Oct 19, 2016 8.570 8.718 8.565 8.655 169,156 +0.12(+1.39%)
Oct 18, 2016 8.570 8.570 8.463 8.536 264,604 +0.06(+0.74%)
Oct 17, 2016 8.553 8.577 8.468 8.474 92,604 -0.08(-0.93%)
Oct 14, 2016 8.576 8.638 8.542 8.553 182,942 -0.01(-0.07%)
Oct 13, 2016 8.621 8.621 8.514 8.559 169,979 -0.13(-1.50%)
Oct 12, 2016 8.684 8.701 8.610 8.689 105,977 +0.01(+0.13%)
Oct 11, 2016 8.786 8.808 8.621 8.678 110,258 -0.11(-1.29%)
Oct 10, 2016 8.763 8.859 8.752 8.791 78,156 +0.01(+0.13%)
Oct 07, 2016 8.820 8.831 8.746 8.780 87,160 -0.08(-0.96%)
Oct 06, 2016 8.854 8.931 8.854 8.865 75,060 -0.04(-0.45%)
Oct 05, 2016 8.922 8.950 8.893 8.905 47,990 +0.03(+0.38%)
Oct 04, 2016 8.854 8.933 8.848 8.871 78,735 -0.01(-0.06%)
Oct 03, 2016 8.837 8.888 8.814 8.876 69,451 +0.04(+0.46%)
Sep 30, 2016 8.859 8.993 8.802 8.836 309,036 -0.02(-0.25%)
Sep 29, 2016 9.016 9.016 8.825 8.859 281,068 -0.13(-1.44%)
Sep 28, 2016 8.929 8.988 8.875 8.988 108,854 +0.12(+1.33%)
Sep 27, 2016 8.830 8.936 8.779 8.870 185,972 -0.05(-0.57%)
Sep 26, 2016 8.948 8.993 8.837 8.920 210,573 -0.10(-1.06%)
Sep 23, 2016 9.055 9.100 9.016 9.016 82,798 -0.15(-1.60%)
Sep 22, 2016 9.218 9.297 9.115 9.162 120,596 +0.01(+0.12%)
Sep 21, 2016 9.067 9.151 9.005 9.151 143,802 +0.09(+0.99%)
Sep 20, 2016 9.111 9.173 8.932 9.061 107,143 +0.01(+0.06%)
Sep 19, 2016 9.100 9.128 9.022 9.055 76,928 -0.01(-0.12%)
Sep 16, 2016 9.055 9.207 9.016 9.067 142,879 -0.03(-0.37%)
Sep 15, 2016 9.067 9.141 9.011 9.100 117,347 +0.07(+0.81%)
Sep 14, 2016 9.016 9.095 8.981 9.027 121,549 -0.02(-0.25%)
Sep 13, 2016 9.156 9.241 9.044 9.050 98,797 -0.15(-1.59%)
Sep 12, 2016 9.179 9.297 9.134 9.196 172,951 -0.01(-0.06%)
Sep 09, 2016 9.286 9.631 9.201 9.201 131,222 -0.19(-2.03%)
Sep 08, 2016 9.246 9.561 9.235 9.393 94,098 +0.14(+1.52%)
Sep 07, 2016 9.286 9.364 9.207 9.252 181,415 -0.07(-0.72%)
Sep 06, 2016 9.274 9.364 9.274 9.319 48,200 +0.06(+0.61%)
Sep 02, 2016 9.314 9.263 9.263 9.263 81,303 -0.02(-0.18%)
Sep 01, 2016 9.336 9.336 9.241 9.280 64,032 +0.00(+0.01%)
Aug 31, 2016 9.280 9.296 9.218 9.280 107,655 +0.02(+0.18%)
Aug 30, 2016 9.335 9.341 9.246 9.263 75,553 -0.03(-0.30%)
Aug 29, 2016 9.353 9.391 9.257 9.291 63,025 -0.12(-1.25%)
Aug 26, 2016 9.324 9.609 9.280 9.408 122,035 +0.06(+0.66%)
Aug 25, 2016 9.386 9.386 9.313 9.347 71,661 -0.03(-0.30%)
Aug 24, 2016 9.263 9.392 9.201 9.374 99,750 +0.12(+1.27%)
Aug 23, 2016 9.146 9.296 9.090 9.257 188,801 +0.16(+1.72%)
Aug 22, 2016 9.095 9.129 9.068 9.101 100,763 -0.02(-0.24%)
Aug 19, 2016 9.112 9.129 9.062 9.123 75,637 +0.01(+0.06%)
Aug 18, 2016 9.056 9.157 9.051 9.118 117,017 +0.04(+0.49%)
Aug 17, 2016 9.068 9.090 9.017 9.073 94,288 -0.04(-0.43%)
Aug 16, 2016 9.101 9.112 9.063 9.112 76,189 +0.01(+0.06%)
Aug 15, 2016 9.140 9.157 9.090 9.107 74,274 +0.03(+0.37%)
Aug 12, 2016 9.095 9.140 9.068 9.073 49,951 +0.00(+0.00%)
Aug 11, 2016 9.068 9.162 9.068 9.073 93,078 +0.01(+0.06%)
Aug 10, 2016 9.162 9.162 9.056 9.068 188,048 -0.04(-0.49%)
Aug 09, 2016 9.071 9.134 9.071 9.112 54,598 +0.12(+1.30%)
Aug 08, 2016 9.012 9.028 8.974 8.995 67,863 +0.00(+0.00%)
Aug 05, 2016 9.051 9.245 8.995 8.995 87,302 +0.02(+0.25%)
Aug 04, 2016 8.993 8.993 8.950 8.973 37,510 +0.02(+0.25%)
Aug 03, 2016 8.917 8.984 8.917 8.950 42,051 -0.01(-0.12%)
Aug 02, 2016 8.978 8.978 8.883 8.961 90,266 -0.05(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.