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 (%)
Dec 31, 2015 9.025 9.017 9.017 9.017 196,210 -0.03(-0.35%)
Dec 30, 2015 8.985 9.138 8.985 9.048 390,909 +0.02(+0.23%)
Dec 29, 2015 9.012 9.180 8.991 9.027 552,459 +0.03(+0.29%)
Dec 28, 2015 9.012 9.201 8.959 9.001 536,845 -0.06(-0.70%)
Dec 24, 2015 8.980 9.064 9.064 9.064 64,515 +0.09(+1.00%)
Dec 23, 2015 8.828 8.975 8.828 8.975 298,239 +0.17(+1.96%)
Dec 22, 2015 8.644 8.849 8.617 8.802 272,962 -0.00(-0.05%)
Dec 21, 2015 8.949 9.306 8.786 8.807 393,123 -0.13(-1.47%)
Dec 18, 2015 8.933 9.043 8.854 8.938 199,519 -0.05(-0.53%)
Dec 17, 2015 8.964 9.012 8.933 8.985 251,351 +0.05(+0.53%)
Dec 16, 2015 8.733 8.970 8.733 8.938 183,383 +0.11(+1.19%)
Dec 15, 2015 8.952 8.964 8.786 8.833 232,470 -0.01(-0.12%)
Dec 14, 2015 9.001 9.127 8.523 8.843 167,077 -0.23(-2.49%)
Dec 11, 2015 9.295 9.311 8.933 9.069 143,024 -0.31(-3.31%)
Dec 10, 2015 9.406 9.427 9.306 9.379 98,581 +0.08(+0.85%)
Dec 09, 2015 9.264 9.406 9.259 9.301 86,779 -0.09(-0.95%)
Dec 08, 2015 9.448 9.521 9.327 9.390 103,525 -0.13(-1.38%)
Dec 07, 2015 9.500 9.521 9.385 9.521 39,008 -0.06(-0.60%)
Dec 04, 2015 9.227 9.810 9.227 9.579 192,406 +0.26(+2.76%)
Dec 03, 2015 9.301 9.406 9.233 9.322 74,291 -0.01(-0.06%)
Dec 02, 2015 9.442 9.545 9.264 9.327 169,277 -0.09(-1.00%)
Dec 01, 2015 9.248 9.421 9.172 9.421 130,610 +0.20(+2.22%)
Nov 30, 2015 9.479 9.484 9.064 9.217 400,326 -0.26(-2.71%)
Nov 27, 2015 9.505 9.521 9.458 9.474 45,288 -0.07(-0.72%)
Nov 25, 2015 9.721 9.542 9.542 9.542 102,196 +0.02(+0.17%)
Nov 24, 2015 9.716 9.716 9.469 9.527 156,077 -0.08(-0.87%)
Nov 23, 2015 9.921 9.921 9.458 9.611 101,049 -0.19(-1.93%)
Nov 20, 2015 9.879 9.944 9.721 9.800 79,529 +0.05(+0.48%)
Nov 19, 2015 9.826 9.884 9.689 9.752 85,129 -0.20(-2.06%)
Nov 18, 2015 9.910 9.984 9.758 9.957 84,985 -0.03(-0.26%)
Nov 17, 2015 10.05 10.08 9.905 9.984 61,635 -0.09(-0.94%)
Nov 16, 2015 9.721 10.21 9.721 10.08 86,039 +0.40(+4.13%)
Nov 13, 2015 9.942 10.40 9.647 9.679 170,954 -0.20(-2.07%)
Nov 12, 2015 9.847 10.02 9.847 9.883 117,989 +0.03(+0.32%)
Nov 11, 2015 9.737 9.974 9.737 9.852 78,450 +0.12(+1.23%)
Nov 10, 2015 9.591 9.758 9.591 9.732 106,246 -0.04(-0.43%)
Nov 09, 2015 10.23 10.37 9.674 9.774 229,194 -0.67(-6.40%)
Nov 06, 2015 10.42 10.48 10.42 10.44 327,728 +0.00(+0.00%)
Nov 05, 2015 10.44 10.46 10.44 10.44 115,802 +0.00(+0.00%)
Nov 04, 2015 10.44 10.45 10.44 10.44 133,126 +0.00(+0.00%)
Nov 03, 2015 10.45 10.46 10.45 10.44 156,802 +0.00(+0.00%)
Nov 02, 2015 10.44 10.59 10.44 10.44 1,406,775 +0.00(+0.00%)
Oct 30, 2015 10.55 10.59 10.44 10.44 239,192 -0.18(-1.72%)
Oct 29, 2015 10.48 10.62 10.48 10.62 67,686 +0.08(+0.74%)
Oct 28, 2015 10.46 10.55 10.44 10.55 159,970 +0.04(+0.40%)
Oct 27, 2015 10.51 10.58 10.45 10.50 40,450 -0.02(-0.15%)
Oct 26, 2015 10.45 10.58 10.44 10.52 64,545 +0.08(+0.75%)
Oct 23, 2015 10.47 10.50 10.44 10.44 109,985 +0.00(+0.00%)
Oct 22, 2015 10.45 10.45 10.44 10.44 99,496 -0.01(-0.05%)
Oct 21, 2015 10.45 10.48 10.44 10.45 73,264 +0.01(+0.05%)
Oct 20, 2015 10.47 10.47 10.44 10.44 125,380 -0.03(-0.25%)
Oct 19, 2015 10.51 10.58 10.45 10.47 201,447 +0.03(+0.25%)
Oct 16, 2015 10.57 10.57 10.44 10.44 98,387 -0.01(-0.05%)
Oct 15, 2015 10.45 10.53 10.44 10.45 150,108 +0.01(+0.05%)
Oct 14, 2015 10.46 10.46 10.44 10.44 143,475 +0.00(+0.00%)
Oct 13, 2015 10.47 10.52 10.44 10.44 215,973 -0.03(-0.25%)
Oct 12, 2015 10.46 10.57 10.46 10.47 30,038 +0.01(+0.10%)
Oct 09, 2015 10.49 10.68 10.46 10.46 330,084 -0.04(-0.35%)
Oct 08, 2015 10.45 10.69 10.45 10.49 210,117 +0.05(+0.50%)
Oct 07, 2015 10.46 10.48 10.44 10.44 79,726 +0.00(+0.00%)
Oct 06, 2015 10.53 10.70 10.44 10.44 245,207 -0.26(-2.44%)
Oct 05, 2015 10.44 10.90 10.44 10.70 419,398 +0.25(+2.35%)
Oct 02, 2015 10.44 10.46 10.44 10.46 48,458 +0.02(+0.15%)
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.