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 (%)
Dec 31, 2020 9.860 9.860 9.860 126,610 -0.04(-0.42%)
Dec 30, 2020 9.902 9.952 9.877 9.902 126,610 +0.04(+0.42%)
Dec 29, 2020 9.860 9.918 9.851 9.860 86,499 +0.06(+0.60%)
Dec 28, 2020 9.734 9.874 9.734 9.801 113,538 +0.07(+0.69%)
Dec 24, 2020 9.734 9.761 9.676 9.734 81,859 +0.03(+0.26%)
Dec 23, 2020 9.551 9.760 9.551 9.709 54,954 +0.13(+1.40%)
Dec 22, 2020 9.693 9.693 9.576 9.576 66,012 -0.10(-1.04%)
Dec 21, 2020 9.693 9.693 9.400 9.676 81,450 -0.15(-1.53%)
Dec 18, 2020 9.810 9.856 9.793 9.826 88,322 -0.04(-0.42%)
Dec 17, 2020 9.851 9.948 9.843 9.868 117,279 +0.02(+0.17%)
Dec 16, 2020 9.816 9.877 9.802 9.851 31,778 +0.06(+0.60%)
Dec 15, 2020 9.751 9.843 9.751 9.793 75,867 +0.13(+1.30%)
Dec 14, 2020 9.734 9.777 9.659 9.668 69,227 -0.02(-0.17%)
Dec 11, 2020 9.684 9.718 9.651 9.684 47,512 -0.09(-0.94%)
Dec 10, 2020 9.784 9.835 9.709 9.776 15,854 +0.03(+0.26%)
Dec 09, 2020 9.801 9.810 9.734 9.751 55,881 -0.01(-0.09%)
Dec 08, 2020 9.701 9.776 9.677 9.760 91,588 +0.03(+0.26%)
Dec 07, 2020 9.760 9.874 9.726 9.734 33,221 -0.07(-0.72%)
Dec 04, 2020 9.734 9.814 9.729 9.805 71,567 +0.12(+1.25%)
Dec 03, 2020 9.649 9.768 9.618 9.684 144,876 +0.03(+0.26%)
Dec 02, 2020 9.609 9.684 9.547 9.659 53,774 +0.03(+0.35%)
Dec 01, 2020 9.492 9.634 9.457 9.626 50,771 +0.26(+2.77%)
Nov 30, 2020 9.392 9.530 9.358 9.367 94,728 -0.12(-1.31%)
Nov 27, 2020 9.491 9.571 9.491 9.491 16,363 +0.04(+0.44%)
Nov 25, 2020 9.433 9.475 9.383 9.450 36,697 +0.01(+0.09%)
Nov 24, 2020 9.433 9.491 9.358 9.442 41,706 +0.09(+0.98%)
Nov 23, 2020 9.334 9.367 9.291 9.350 73,625 +0.02(+0.27%)
Nov 20, 2020 9.350 9.360 9.292 9.325 27,552 +0.00(+0.00%)
Nov 19, 2020 9.192 9.350 9.192 9.325 66,036 +0.07(+0.72%)
Nov 18, 2020 9.284 9.325 9.226 9.259 52,424 +0.04(+0.45%)
Nov 17, 2020 9.259 9.284 9.192 9.217 66,309 -0.01(-0.09%)
Nov 16, 2020 9.201 9.267 9.180 9.226 34,862 +0.13(+1.46%)
Nov 13, 2020 8.910 9.134 8.910 9.093 44,758 +0.20(+2.24%)
Nov 12, 2020 8.893 8.968 8.851 8.893 68,237 -0.06(-0.65%)
Nov 11, 2020 8.860 8.976 8.802 8.951 63,910 +0.13(+1.51%)
Nov 10, 2020 8.619 8.851 8.619 8.818 32,607 +0.22(+2.61%)
Nov 09, 2020 8.760 8.797 8.586 8.594 84,397 +0.24(+2.89%)
Nov 06, 2020 8.353 8.403 8.320 8.353 134,034 -0.02(-0.20%)
Nov 05, 2020 8.369 8.469 8.345 8.369 37,203 +0.16(+1.92%)
Nov 04, 2020 8.103 8.220 8.037 8.212 76,969 +0.20(+2.49%)
Nov 03, 2020 7.846 8.033 7.846 8.012 43,646 +0.28(+3.66%)
Nov 02, 2020 7.688 7.779 7.688 7.729 75,341 +0.07(+0.87%)
Oct 30, 2020 7.655 7.696 7.646 7.663 87,314 -0.08(-1.07%)
Oct 29, 2020 7.688 7.762 7.671 7.746 58,240 +0.00(+0.00%)
Oct 28, 2020 8.010 8.018 7.737 7.746 159,990 -0.38(-4.67%)
Oct 27, 2020 8.208 8.224 8.121 8.125 62,720 -0.10(-1.20%)
Oct 26, 2020 8.315 8.315 8.225 8.225 170,158 -0.17(-1.97%)
Oct 23, 2020 8.398 8.423 8.373 8.390 50,014 +0.05(+0.59%)
Oct 22, 2020 8.365 8.373 8.291 8.340 29,972 -0.02(-0.20%)
Oct 21, 2020 8.406 8.447 8.357 8.357 141,332 -0.04(-0.49%)
Oct 20, 2020 8.464 8.497 8.390 8.398 57,444 +0.01(+0.10%)
Oct 19, 2020 8.497 8.513 8.390 8.390 54,768 -0.04(-0.49%)
Oct 16, 2020 8.522 8.522 8.423 8.431 44,323 -0.02(-0.20%)
Oct 15, 2020 8.530 8.530 8.365 8.447 41,858 -0.12(-1.45%)
Oct 14, 2020 8.555 8.613 8.538 8.571 70,781 -0.02(-0.19%)
Oct 13, 2020 8.629 8.629 8.554 8.588 28,965 -0.12(-1.33%)
Oct 12, 2020 8.621 8.712 8.588 8.703 43,936 +0.13(+1.54%)
Oct 09, 2020 8.571 8.580 8.555 8.571 28,458 +0.05(+0.58%)
Oct 08, 2020 8.547 8.559 8.522 8.522 23,372 +0.01(+0.10%)
Oct 07, 2020 8.505 8.563 8.447 8.514 66,281 +0.09(+1.08%)
Oct 06, 2020 8.489 8.538 8.398 8.423 51,420 -0.02(-0.20%)
Oct 05, 2020 8.381 8.497 8.381 8.439 58,201 +0.11(+1.29%)
Oct 02, 2020 8.241 8.357 8.175 8.332 42,143 +0.02(+0.20%)
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.