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

FT Dynamic Europe Equi (NY: FDEU )

12.59 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, 2022 9.561 9.654 9.561 9.588 49,264 -0.01(-0.10%)
Oct 28, 2022 9.486 9.654 9.468 9.598 84,922 +0.08(+0.88%)
Oct 27, 2022 9.570 9.579 9.510 9.514 29,866 -0.01(-0.10%)
Oct 26, 2022 9.449 9.561 9.375 9.523 95,458 +0.08(+0.89%)
Oct 25, 2022 9.303 9.440 9.303 9.440 61,714 +0.18(+1.91%)
Oct 24, 2022 9.226 9.291 9.226 9.263 110,768 +0.06(+0.61%)
Oct 21, 2022 8.835 9.226 8.835 9.207 109,192 +0.19(+2.06%)
Oct 20, 2022 9.068 9.179 8.984 9.021 71,879 -0.05(-0.51%)
Oct 19, 2022 9.096 9.156 9.021 9.068 47,723 -0.14(-1.52%)
Oct 18, 2022 9.347 9.361 9.151 9.207 83,922 +0.02(+0.20%)
Oct 17, 2022 9.086 9.198 9.086 9.189 93,463 +0.32(+3.56%)
Oct 14, 2022 9.030 9.077 8.872 8.872 41,126 -0.10(-1.14%)
Oct 13, 2022 8.677 9.003 8.625 8.975 104,991 +0.13(+1.47%)
Oct 12, 2022 8.942 8.942 8.830 8.844 89,487 -0.04(-0.42%)
Oct 11, 2022 8.882 9.003 8.849 8.882 24,808 -0.07(-0.83%)
Oct 10, 2022 8.984 8.984 8.920 8.956 27,364 -0.02(-0.21%)
Oct 07, 2022 9.096 9.096 8.957 8.975 16,141 -0.20(-2.23%)
Oct 06, 2022 9.254 9.254 9.170 9.179 34,527 -0.17(-1.79%)
Oct 05, 2022 9.384 9.402 9.272 9.347 51,005 -0.16(-1.66%)
Oct 04, 2022 9.226 9.626 9.226 9.505 62,602 +0.43(+4.77%)
Oct 03, 2022 8.937 9.096 8.891 9.072 31,361 +0.26(+2.90%)
Sep 30, 2022 8.696 8.863 8.696 8.817 40,572 +0.06(+0.63%)
Sep 29, 2022 8.798 8.807 8.669 8.761 64,845 -0.18(-2.07%)
Sep 28, 2022 8.770 9.011 8.770 8.946 71,742 +0.15(+1.68%)
Sep 27, 2022 8.863 8.937 8.706 8.798 62,136 -0.06(-0.63%)
Sep 26, 2022 8.983 9.057 8.780 8.853 58,648 -0.29(-3.13%)
Sep 23, 2022 9.131 9.177 9.038 9.140 79,207 -0.15(-1.59%)
Sep 22, 2022 9.362 9.362 9.205 9.288 91,046 -0.08(-0.84%)
Sep 21, 2022 9.461 9.547 9.357 9.366 44,049 -0.16(-1.70%)
Sep 20, 2022 9.584 9.610 9.463 9.528 18,147 -0.17(-1.72%)
Sep 19, 2022 9.528 9.694 9.521 9.694 87,510 +0.04(+0.38%)
Sep 16, 2022 9.621 9.694 9.621 9.658 14,894 -0.10(-1.04%)
Sep 15, 2022 9.796 9.842 9.750 9.759 111,310 -0.08(-0.85%)
Sep 14, 2022 9.852 9.852 9.750 9.842 44,322 +0.06(+0.57%)
Sep 13, 2022 9.935 9.935 9.787 9.787 84,168 -0.31(-3.02%)
Sep 12, 2022 9.907 10.13 9.907 10.09 82,341 +0.22(+2.25%)
Sep 09, 2022 9.704 9.926 9.704 9.870 60,719 +0.22(+2.30%)
Sep 08, 2022 9.574 9.684 9.537 9.648 44,757 -0.06(-0.67%)
Sep 07, 2022 9.648 9.787 9.633 9.713 29,680 +0.10(+1.06%)
Sep 06, 2022 9.630 9.718 9.584 9.611 111,343 -0.07(-0.76%)
Sep 02, 2022 9.676 9.824 9.584 9.685 50,849 +0.11(+1.16%)
Sep 01, 2022 9.639 9.639 9.464 9.574 49,629 -0.23(-2.36%)
Aug 31, 2022 9.824 9.842 9.759 9.805 30,071 -0.06(-0.56%)
Aug 30, 2022 9.888 9.955 9.788 9.861 28,586 -0.01(-0.09%)
Aug 29, 2022 9.897 10.04 9.833 9.870 190,313 -0.04(-0.37%)
Aug 26, 2022 10.14 10.14 9.906 9.906 46,681 -0.21(-2.09%)
Aug 25, 2022 10.14 10.16 10.04 10.12 127,131 -0.01(-0.09%)
Aug 24, 2022 10.10 10.18 10.08 10.13 46,224 +0.03(+0.27%)
Aug 23, 2022 10.11 10.19 10.10 10.10 62,154 -0.03(-0.27%)
Aug 22, 2022 10.19 10.22 10.11 10.13 35,867 -0.17(-1.69%)
Aug 19, 2022 10.38 10.38 10.26 10.30 22,710 -0.17(-1.67%)
Aug 18, 2022 10.47 10.48 10.39 10.48 41,569 +0.03(+0.26%)
Aug 17, 2022 10.44 10.49 10.44 10.45 20,712 -0.10(-0.96%)
Aug 16, 2022 10.53 10.59 10.51 10.55 24,633 -0.06(-0.52%)
Aug 15, 2022 10.59 10.66 10.59 10.60 28,364 -0.08(-0.77%)
Aug 12, 2022 10.70 10.70 10.61 10.69 226,763 +0.04(+0.35%)
Aug 11, 2022 10.66 10.68 10.55 10.65 19,380 +0.00(+0.00%)
Aug 10, 2022 10.68 10.70 10.59 10.65 44,050 +0.22(+2.11%)
Aug 09, 2022 10.51 10.55 10.41 10.43 34,632 -0.09(-0.87%)
Aug 08, 2022 10.43 10.52 10.41 10.52 33,784 +0.13(+1.24%)
Aug 05, 2022 10.40 10.43 10.33 10.39 25,916 -0.13(-1.22%)
Aug 04, 2022 10.50 10.60 10.50 10.52 23,586 -0.01(-0.09%)
Aug 03, 2022 10.45 10.60 10.45 10.53 25,160 +0.13(+1.24%)
Aug 02, 2022 10.38 10.45 10.33 10.40 81,369 -0.08(-0.79%)
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.