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 29, 2019 10.08 10.16 10.08 10.16 106,802 +0.04(+0.42%)
Mar 28, 2019 10.10 10.13 10.04 10.12 128,647 +0.04(+0.35%)
Mar 27, 2019 10.12 10.13 10.09 10.09 56,726 -0.01(-0.14%)
Mar 26, 2019 10.08 10.13 10.06 10.10 129,472 +0.03(+0.28%)
Mar 25, 2019 10.20 10.20 10.06 10.07 76,203 -0.14(-1.39%)
Mar 22, 2019 10.29 10.29 10.20 10.21 34,848 -0.15(-1.44%)
Mar 21, 2019 10.31 10.49 10.31 10.36 86,788 -0.01(-0.07%)
Mar 20, 2019 10.39 10.43 10.34 10.37 90,243 -0.06(-0.61%)
Mar 19, 2019 10.33 10.43 10.33 10.43 54,517 +0.16(+1.55%)
Mar 18, 2019 10.30 10.43 10.27 10.27 71,706 +0.01(+0.11%)
Mar 15, 2019 10.28 10.29 10.23 10.26 67,439 +0.06(+0.56%)
Mar 14, 2019 10.11 10.21 10.10 10.21 47,677 +0.13(+1.34%)
Mar 13, 2019 10.02 10.11 10.02 10.07 42,808 +0.06(+0.64%)
Mar 12, 2019 10.03 10.08 10.01 10.01 49,590 +0.01(+0.14%)
Mar 11, 2019 9.987 10.01 9.928 9.994 65,187 +0.07(+0.71%)
Mar 08, 2019 10.04 10.05 9.923 9.923 66,169 -0.15(-1.48%)
Mar 07, 2019 10.19 10.21 10.07 10.07 64,414 -0.12(-1.18%)
Mar 06, 2019 10.21 10.26 10.19 10.19 64,090 -0.05(-0.48%)
Mar 05, 2019 10.26 10.26 10.21 10.24 41,665 +0.00(+0.00%)
Mar 04, 2019 10.26 10.33 10.23 10.24 39,577 +0.00(+0.00%)
Mar 01, 2019 10.31 10.44 10.21 10.24 126,131 -0.01(-0.13%)
Feb 28, 2019 10.33 10.33 10.24 10.26 60,870 -0.06(-0.61%)
Feb 27, 2019 10.14 10.35 10.14 10.32 62,455 +0.16(+1.59%)
Feb 26, 2019 10.16 10.17 10.09 10.16 91,210 +0.06(+0.56%)
Feb 25, 2019 10.14 10.28 10.10 10.10 82,692 -0.04(-0.42%)
Feb 22, 2019 10.14 10.19 10.13 10.14 50,789 -0.01(-0.14%)
Feb 21, 2019 10.22 10.24 10.15 10.16 58,757 -0.12(-1.16%)
Feb 20, 2019 10.27 10.34 10.23 10.28 72,164 +0.01(+0.14%)
Feb 19, 2019 10.21 10.32 10.21 10.26 84,735 +0.01(+0.07%)
Feb 15, 2019 10.40 10.49 10.20 10.26 89,770 -0.04(-0.41%)
Feb 14, 2019 9.995 10.37 9.935 10.30 147,385 +0.32(+3.24%)
Feb 13, 2019 9.988 10.02 9.926 9.974 73,411 +0.06(+0.57%)
Feb 12, 2019 9.862 9.939 9.780 9.918 101,423 +0.17(+1.73%)
Feb 11, 2019 9.749 9.770 9.728 9.749 104,617 -0.01(-0.07%)
Feb 08, 2019 9.784 9.806 9.742 9.756 56,195 -0.08(-0.86%)
Feb 07, 2019 9.876 9.876 9.806 9.841 128,656 -0.07(-0.71%)
Feb 06, 2019 9.848 9.911 9.791 9.911 61,365 +0.08(+0.79%)
Feb 05, 2019 9.855 9.911 9.834 9.834 80,527 -0.01(-0.07%)
Feb 04, 2019 9.841 9.876 9.792 9.841 36,068 -0.01(-0.14%)
Feb 01, 2019 9.890 9.890 9.820 9.855 74,405 -0.03(-0.28%)
Jan 31, 2019 9.812 9.903 9.812 9.882 88,831 +0.03(+0.35%)
Jan 30, 2019 9.764 9.861 9.743 9.847 107,420 +0.13(+1.36%)
Jan 29, 2019 9.677 9.750 9.677 9.715 101,165 +0.01(+0.14%)
Jan 28, 2019 9.617 9.701 9.583 9.701 87,675 +0.06(+0.58%)
Jan 25, 2019 9.582 9.673 9.582 9.645 67,871 +0.10(+1.02%)
Jan 24, 2019 9.541 9.589 9.541 9.548 73,226 -0.01(-0.07%)
Jan 23, 2019 9.582 9.631 9.541 9.555 42,483 +0.01(+0.15%)
Jan 22, 2019 9.638 9.708 9.541 9.541 55,588 -0.09(-0.94%)
Jan 18, 2019 9.652 9.715 9.631 9.631 45,199 +0.03(+0.29%)
Jan 17, 2019 9.520 9.610 9.520 9.603 72,372 +0.06(+0.58%)
Jan 16, 2019 9.513 9.582 9.485 9.548 74,144 +0.04(+0.44%)
Jan 15, 2019 9.485 9.506 9.415 9.506 78,704 +0.05(+0.52%)
Jan 14, 2019 9.478 9.534 9.415 9.457 46,328 -0.06(-0.66%)
Jan 11, 2019 9.513 9.527 9.450 9.520 102,452 +0.01(+0.07%)
Jan 10, 2019 9.478 9.513 9.422 9.513 47,585 +0.08(+0.81%)
Jan 09, 2019 9.408 9.457 9.391 9.436 65,140 +0.17(+1.80%)
Jan 08, 2019 9.276 9.338 9.234 9.269 265,526 +0.02(+0.23%)
Jan 07, 2019 9.123 9.262 9.117 9.248 78,986 +0.15(+1.69%)
Jan 04, 2019 8.976 9.164 8.976 9.095 112,210 +0.22(+2.43%)
Jan 03, 2019 8.948 8.948 8.865 8.879 110,050 -0.07(-0.78%)
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.