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 (%)
Feb 29, 2016 8.069 8.102 8.027 8.027 169,157 -0.09(-1.12%)
Feb 26, 2016 8.139 8.256 8.062 8.117 79,542 -0.03(-0.39%)
Feb 25, 2016 8.096 8.160 8.053 8.149 109,895 +0.10(+1.19%)
Feb 24, 2016 8.027 8.053 7.813 8.053 183,889 +0.01(+0.13%)
Feb 23, 2016 8.000 8.101 8.000 8.043 159,836 -0.02(-0.20%)
Feb 22, 2016 8.144 8.187 8.043 8.059 144,867 -0.07(-0.85%)
Feb 19, 2016 7.973 8.160 7.941 8.128 136,310 +0.13(+1.67%)
Feb 18, 2016 7.952 8.075 7.952 7.995 83,022 +0.01(+0.13%)
Feb 17, 2016 7.835 8.140 7.835 7.984 81,587 +0.26(+3.38%)
Feb 16, 2016 7.893 7.893 7.659 7.723 70,697 +0.12(+1.54%)
Feb 12, 2016 7.429 7.605 7.605 7.605 179,627 +0.08(+1.06%)
Feb 11, 2016 7.408 7.557 7.408 7.525 197,747 -0.10(-1.33%)
Feb 10, 2016 7.600 7.728 7.600 7.627 297,710 +0.00(+0.00%)
Feb 09, 2016 7.744 7.755 7.605 7.627 330,350 -0.22(-2.85%)
Feb 08, 2016 7.984 8.000 7.760 7.851 96,306 -0.27(-3.35%)
Feb 05, 2016 8.245 8.251 8.112 8.123 51,081 -0.10(-1.17%)
Feb 04, 2016 8.171 8.288 8.171 8.219 189,467 -0.01(-0.13%)
Feb 03, 2016 8.091 8.283 8.091 8.229 67,133 +0.07(+0.92%)
Feb 02, 2016 8.347 8.378 8.133 8.155 158,851 -0.30(-3.53%)
Feb 01, 2016 8.224 8.501 8.171 8.453 122,384 +0.20(+2.46%)
Jan 29, 2016 8.117 8.308 8.117 8.250 142,898 +0.14(+1.76%)
Jan 28, 2016 8.070 8.144 7.970 8.107 153,216 +0.13(+1.59%)
Jan 27, 2016 7.933 8.081 7.933 7.980 120,426 -0.01(-0.13%)
Jan 26, 2016 7.874 8.060 7.874 7.991 264,174 +0.07(+0.87%)
Jan 25, 2016 7.996 8.017 7.911 7.922 122,419 -0.05(-0.66%)
Jan 22, 2016 7.790 8.007 7.790 7.975 123,370 +0.25(+3.22%)
Jan 21, 2016 7.721 7.880 7.673 7.726 221,042 +0.01(+0.07%)
Jan 20, 2016 8.075 8.097 7.673 7.721 393,081 -0.43(-5.32%)
Jan 19, 2016 8.229 8.255 8.060 8.155 191,896 -0.05(-0.58%)
Jan 15, 2016 8.287 8.202 8.202 8.202 304,806 -0.10(-1.21%)
Jan 14, 2016 8.337 8.361 8.216 8.303 225,549 -0.07(-0.88%)
Jan 13, 2016 8.467 8.467 8.372 8.377 138,884 -0.05(-0.57%)
Jan 12, 2016 8.403 8.493 8.388 8.425 115,535 +0.07(+0.89%)
Jan 11, 2016 8.599 8.636 8.340 8.351 149,036 -0.25(-2.89%)
Jan 08, 2016 8.785 8.785 8.568 8.599 85,506 -0.17(-1.99%)
Jan 07, 2016 8.784 8.880 8.737 8.774 60,267 -0.14(-1.54%)
Jan 06, 2016 8.912 8.943 8.827 8.911 94,057 -0.05(-0.59%)
Jan 05, 2016 8.938 8.970 8.909 8.964 70,054 +0.06(+0.65%)
Jan 04, 2016 8.991 9.007 8.774 8.906 70,355 -0.11(-1.23%)
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%)
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.