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 (%)
Feb 26, 2021 10.24 10.35 10.21 10.32 50,463 -0.05(-0.49%)
Feb 25, 2021 10.54 10.54 10.33 10.37 65,033 -0.08(-0.81%)
Feb 24, 2021 10.29 10.47 10.27 10.45 44,411 +0.08(+0.73%)
Feb 23, 2021 10.39 10.39 10.23 10.37 36,755 +0.03(+0.25%)
Feb 22, 2021 10.27 10.37 10.22 10.35 43,972 +0.04(+0.41%)
Feb 19, 2021 10.30 10.39 10.14 10.31 126,514 +0.06(+0.58%)
Feb 18, 2021 10.28 10.29 10.18 10.25 27,675 -0.08(-0.74%)
Feb 17, 2021 10.28 10.35 10.25 10.32 77,754 +0.00(+0.00%)
Feb 16, 2021 10.34 10.40 10.31 10.32 32,485 +0.07(+0.66%)
Feb 12, 2021 10.23 10.26 10.21 10.26 15,518 +0.02(+0.17%)
Feb 11, 2021 10.19 10.24 10.14 10.24 36,036 +0.09(+0.92%)
Feb 10, 2021 10.21 10.23 10.12 10.15 58,075 +0.01(+0.08%)
Feb 09, 2021 10.10 10.14 10.08 10.14 66,204 +0.00(+0.00%)
Feb 08, 2021 10.17 10.18 10.11 10.14 77,915 +0.02(+0.17%)
Feb 05, 2021 10.12 10.13 9.987 10.12 34,590 +0.06(+0.59%)
Feb 04, 2021 10.04 10.08 10.02 10.06 45,255 +0.00(+0.00%)
Feb 03, 2021 10.00 10.07 9.970 10.06 55,059 +0.02(+0.17%)
Feb 02, 2021 10.01 10.05 9.961 10.05 42,291 +0.14(+1.45%)
Feb 01, 2021 9.936 10.00 9.885 9.902 49,527 +0.07(+0.69%)
Jan 29, 2021 9.986 9.986 9.793 9.835 80,490 -0.16(-1.60%)
Jan 28, 2021 9.986 10.04 9.910 9.994 74,063 +0.07(+0.68%)
Jan 27, 2021 10.09 10.09 9.868 9.927 61,389 -0.19(-1.91%)
Jan 26, 2021 10.10 10.16 10.10 10.12 71,951 -0.06(-0.58%)
Jan 25, 2021 10.17 10.25 10.02 10.18 134,522 +0.01(+0.08%)
Jan 22, 2021 10.17 10.22 10.11 10.17 76,680 -0.03(-0.33%)
Jan 21, 2021 10.20 10.25 10.09 10.20 72,793 +0.04(+0.41%)
Jan 20, 2021 10.12 10.19 10.10 10.16 74,038 +0.05(+0.50%)
Jan 19, 2021 10.09 10.19 10.08 10.11 61,720 +0.02(+0.17%)
Jan 15, 2021 10.05 10.12 10.02 10.09 165,506 -0.03(-0.33%)
Jan 14, 2021 10.09 10.18 10.08 10.13 65,869 +0.03(+0.25%)
Jan 13, 2021 10.09 10.12 10.04 10.10 74,803 +0.04(+0.42%)
Jan 12, 2021 10.04 10.09 10.03 10.06 78,494 +0.00(+0.00%)
Jan 11, 2021 10.03 10.13 9.935 10.06 151,448 -0.08(-0.75%)
Jan 08, 2021 10.09 10.18 10.09 10.14 195,035 +0.03(+0.33%)
Jan 07, 2021 10.11 10.19 10.03 10.10 123,744 +0.05(+0.50%)
Jan 06, 2021 10.09 10.17 9.986 10.05 88,578 +0.00(+0.00%)
Jan 05, 2021 10.03 10.05 9.944 10.05 42,436 +0.08(+0.76%)
Jan 04, 2021 10.04 10.08 9.835 9.977 126,773 +0.12(+1.19%)
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%)
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.