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 30, 2022 10.52 10.64 10.52 10.61 51,797 +0.02(+0.18%)
Dec 29, 2022 10.70 10.70 10.53 10.59 70,467 +0.00(+0.00%)
Dec 28, 2022 10.49 10.76 10.47 10.59 151,982 +0.13(+1.26%)
Dec 27, 2022 10.45 10.50 10.43 10.46 64,664 -0.01(-0.09%)
Dec 23, 2022 10.40 10.47 10.37 10.47 62,914 +0.09(+0.91%)
Dec 22, 2022 10.40 10.53 10.34 10.37 122,198 -0.08(-0.81%)
Dec 21, 2022 10.33 10.50 10.33 10.46 98,871 +0.21(+2.02%)
Dec 20, 2022 10.28 10.33 10.20 10.25 215,723 +0.07(+0.65%)
Dec 19, 2022 10.26 10.34 10.09 10.18 199,984 -0.15(-1.46%)
Dec 16, 2022 10.34 10.56 10.27 10.34 265,427 -0.10(-0.99%)
Dec 15, 2022 10.65 10.67 10.38 10.44 86,847 -0.32(-2.97%)
Dec 14, 2022 10.75 10.81 10.65 10.76 82,451 +0.02(+0.18%)
Dec 13, 2022 10.88 10.89 10.70 10.74 100,410 +0.16(+1.51%)
Dec 12, 2022 10.57 10.59 10.51 10.58 36,714 -0.02(-0.18%)
Dec 09, 2022 10.59 10.64 10.59 10.60 11,937 +0.01(+0.09%)
Dec 08, 2022 10.59 10.69 10.58 10.59 28,400 -0.03(-0.27%)
Dec 07, 2022 10.57 10.65 10.57 10.62 42,408 +0.08(+0.71%)
Dec 06, 2022 10.60 10.61 10.50 10.54 55,249 -0.08(-0.71%)
Dec 05, 2022 10.77 10.81 10.54 10.62 59,718 -0.16(-1.48%)
Dec 02, 2022 10.67 11.07 10.67 10.78 35,922 -0.02(-0.17%)
Dec 01, 2022 10.77 10.84 10.74 10.80 19,031 +0.16(+1.50%)
Nov 30, 2022 10.51 10.70 10.46 10.64 63,695 +0.20(+1.88%)
Nov 29, 2022 10.49 10.51 10.39 10.44 33,519 -0.05(-0.45%)
Nov 28, 2022 10.51 10.56 10.43 10.49 50,902 -0.07(-0.62%)
Nov 25, 2022 10.50 10.59 10.50 10.55 9,862 +0.05(+0.44%)
Nov 23, 2022 10.40 10.56 10.40 10.51 52,479 +0.10(+0.99%)
Nov 22, 2022 10.35 10.45 10.34 10.40 33,665 +0.12(+1.18%)
Nov 21, 2022 10.23 10.30 10.22 10.28 37,227 -0.04(-0.36%)
Nov 18, 2022 10.36 10.36 10.31 10.32 28,059 +0.00(+0.00%)
Nov 17, 2022 10.22 10.32 10.19 10.32 34,587 -0.01(-0.09%)
Nov 16, 2022 10.30 10.37 10.27 10.33 69,094 -0.03(-0.27%)
Nov 15, 2022 10.33 10.38 10.20 10.36 63,472 +0.22(+2.12%)
Nov 14, 2022 10.17 10.21 10.12 10.14 82,973 -0.17(-1.63%)
Nov 11, 2022 10.25 10.35 10.20 10.31 61,974 +0.12(+1.19%)
Nov 10, 2022 10.02 10.19 10.02 10.19 143,842 +0.43(+4.41%)
Nov 09, 2022 9.794 9.860 9.757 9.757 80,144 -0.14(-1.42%)
Nov 08, 2022 9.841 9.972 9.841 9.897 81,908 +0.05(+0.47%)
Nov 07, 2022 9.747 9.860 9.673 9.850 111,885 +0.14(+1.45%)
Nov 04, 2022 9.673 9.776 9.673 9.710 251,145 +0.28(+2.98%)
Nov 03, 2022 9.429 9.448 9.364 9.429 100,253 -0.10(-1.08%)
Nov 02, 2022 9.682 9.757 9.495 9.532 87,125 -0.19(-1.92%)
Nov 01, 2022 9.729 9.822 9.682 9.719 108,076 +0.13(+1.37%)
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%)
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.