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 (%)
Mar 31, 2016 8.820 9.191 8.820 8.966 578,261 +0.19(+2.14%)
Mar 30, 2016 8.611 8.794 8.611 8.777 102,322 +0.16(+1.87%)
Mar 29, 2016 8.627 8.681 8.471 8.616 126,013 +0.03(+0.38%)
Mar 28, 2016 8.665 8.804 8.557 8.584 119,389 -0.02(-0.25%)
Mar 24, 2016 8.541 8.605 8.605 8.605 119,626 -0.06(-0.68%)
Mar 23, 2016 8.627 8.686 8.466 8.665 102,435 +0.03(+0.31%)
Mar 22, 2016 8.503 8.654 8.401 8.638 135,975 +0.13(+1.52%)
Mar 21, 2016 8.417 8.622 8.396 8.509 94,171 -0.20(-2.28%)
Mar 18, 2016 8.520 8.815 8.520 8.708 66,748 +0.12(+1.38%)
Mar 17, 2016 8.546 8.622 8.503 8.589 67,208 +0.08(+0.88%)
Mar 16, 2016 8.471 8.595 8.369 8.514 93,191 +0.02(+0.19%)
Mar 15, 2016 8.595 8.707 8.498 8.498 63,387 -0.10(-1.13%)
Mar 14, 2016 8.544 8.697 8.497 8.595 74,558 -0.05(-0.56%)
Mar 11, 2016 8.546 8.718 8.412 8.643 40,765 +0.21(+2.49%)
Mar 10, 2016 8.417 8.589 8.313 8.433 58,717 +0.01(+0.13%)
Mar 09, 2016 8.321 8.467 8.272 8.423 173,835 +0.08(+0.97%)
Mar 08, 2016 8.274 8.369 8.245 8.342 81,864 +0.01(+0.13%)
Mar 07, 2016 8.274 8.331 8.208 8.331 104,571 +0.06(+0.78%)
Mar 04, 2016 8.197 8.331 8.197 8.267 43,508 +0.03(+0.33%)
Mar 03, 2016 8.181 8.358 8.173 8.240 68,186 +0.00(+0.00%)
Mar 02, 2016 8.256 8.271 8.224 8.240 69,850 -0.01(-0.13%)
Mar 01, 2016 8.068 8.278 8.068 8.251 70,899 +0.23(+2.82%)
Feb 29, 2016 8.067 8.100 8.024 8.024 169,201 -0.09(-1.12%)
Feb 26, 2016 8.136 8.254 8.060 8.115 79,563 -0.03(-0.39%)
Feb 25, 2016 8.094 8.158 8.051 8.147 109,924 +0.10(+1.19%)
Feb 24, 2016 8.024 8.051 7.811 8.051 183,937 +0.01(+0.13%)
Feb 23, 2016 7.998 8.099 7.998 8.040 159,878 -0.02(-0.20%)
Feb 22, 2016 8.142 8.184 8.040 8.056 144,906 -0.07(-0.85%)
Feb 19, 2016 7.971 8.158 7.939 8.126 136,346 +0.13(+1.67%)
Feb 18, 2016 7.950 8.072 7.950 7.992 83,044 +0.01(+0.13%)
Feb 17, 2016 7.833 8.138 7.833 7.982 81,609 +0.26(+3.38%)
Feb 16, 2016 7.891 7.891 7.657 7.721 70,716 +0.12(+1.54%)
Feb 12, 2016 7.427 7.603 7.603 7.603 179,674 +0.08(+1.06%)
Feb 11, 2016 7.406 7.555 7.406 7.523 197,799 -0.10(-1.33%)
Feb 10, 2016 7.598 7.726 7.598 7.625 297,789 +0.00(+0.00%)
Feb 09, 2016 7.742 7.753 7.603 7.625 330,438 -0.22(-2.85%)
Feb 08, 2016 7.982 7.998 7.758 7.848 96,332 -0.27(-3.35%)
Feb 05, 2016 8.243 8.248 8.110 8.120 51,094 -0.10(-1.17%)
Feb 04, 2016 8.168 8.286 8.168 8.216 189,517 -0.01(-0.13%)
Feb 03, 2016 8.088 8.280 8.088 8.227 67,151 +0.07(+0.92%)
Feb 02, 2016 8.344 8.376 8.131 8.152 158,893 -0.30(-3.53%)
Feb 01, 2016 8.222 8.499 8.168 8.451 122,416 +0.20(+2.46%)
Jan 29, 2016 8.115 8.306 8.115 8.248 142,936 +0.14(+1.76%)
Jan 28, 2016 8.068 8.142 7.967 8.105 153,256 +0.13(+1.59%)
Jan 27, 2016 7.930 8.079 7.930 7.978 120,457 -0.01(-0.13%)
Jan 26, 2016 7.872 8.057 7.872 7.989 264,244 +0.07(+0.87%)
Jan 25, 2016 7.994 8.015 7.909 7.920 122,452 -0.05(-0.66%)
Jan 22, 2016 7.788 8.004 7.788 7.973 123,402 +0.25(+3.22%)
Jan 21, 2016 7.719 7.878 7.671 7.724 221,101 +0.01(+0.07%)
Jan 20, 2016 8.073 8.094 7.671 7.719 393,185 -0.43(-5.32%)
Jan 19, 2016 8.227 8.253 8.057 8.153 191,946 -0.05(-0.58%)
Jan 15, 2016 8.285 8.200 8.200 8.200 304,887 -0.10(-1.21%)
Jan 14, 2016 8.335 8.359 8.213 8.301 225,609 -0.07(-0.88%)
Jan 13, 2016 8.465 8.465 8.370 8.375 138,921 -0.05(-0.57%)
Jan 12, 2016 8.401 8.491 8.385 8.422 115,566 +0.07(+0.89%)
Jan 11, 2016 8.597 8.634 8.338 8.348 149,075 -0.25(-2.89%)
Jan 08, 2016 8.782 8.782 8.565 8.597 85,529 -0.17(-1.99%)
Jan 07, 2016 8.782 8.877 8.735 8.772 60,283 -0.14(-1.54%)
Jan 06, 2016 8.909 8.941 8.825 8.909 94,082 -0.05(-0.59%)
Jan 05, 2016 8.936 8.967 8.907 8.962 70,073 +0.06(+0.65%)
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.