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 (%)
Apr 30, 2020 8.075 8.235 7.949 8.083 169,327 +0.00(+0.00%)
Apr 29, 2020 7.964 8.155 7.912 8.083 136,908 +0.28(+3.58%)
Apr 28, 2020 7.908 7.908 7.748 7.804 170,816 +0.10(+1.24%)
Apr 27, 2020 7.653 7.725 7.509 7.709 182,114 +0.16(+2.11%)
Apr 24, 2020 7.573 7.599 7.469 7.549 181,015 +0.02(+0.21%)
Apr 23, 2020 7.509 7.600 7.484 7.533 288,468 -0.02(-0.21%)
Apr 22, 2020 7.653 7.653 7.422 7.549 321,899 +0.10(+1.39%)
Apr 21, 2020 7.334 7.517 7.173 7.446 197,301 -0.43(-5.47%)
Apr 20, 2020 7.709 8.056 7.701 7.876 65,347 +0.05(+0.61%)
Apr 17, 2020 7.828 8.004 7.780 7.828 79,155 +0.05(+0.61%)
Apr 16, 2020 7.972 8.004 7.701 7.780 104,930 -0.19(-2.40%)
Apr 15, 2020 8.091 8.171 7.832 7.972 71,863 -0.16(-1.96%)
Apr 14, 2020 7.932 8.131 7.932 8.131 73,502 +0.29(+3.66%)
Apr 13, 2020 8.075 8.119 7.692 7.844 122,153 -0.15(-1.89%)
Apr 09, 2020 8.035 8.127 7.932 7.996 121,555 +0.18(+2.35%)
Apr 08, 2020 7.477 7.876 7.477 7.812 153,561 +0.37(+5.04%)
Apr 07, 2020 7.509 7.677 7.398 7.438 81,928 +0.22(+3.09%)
Apr 06, 2020 7.238 7.317 7.119 7.214 101,135 +0.21(+2.96%)
Apr 03, 2020 7.143 7.143 6.840 7.007 95,588 -0.10(-1.35%)
Apr 02, 2020 6.959 7.174 6.943 7.103 106,155 +0.15(+2.18%)
Apr 01, 2020 6.999 7.087 6.864 6.951 135,171 -0.26(-3.64%)
Mar 31, 2020 7.206 7.347 7.119 7.214 76,157 -0.06(-0.86%)
Mar 30, 2020 7.198 7.339 7.119 7.277 83,928 -0.02(-0.22%)
Mar 27, 2020 7.033 7.335 7.017 7.292 72,332 -0.04(-0.54%)
Mar 26, 2020 6.915 7.516 6.915 7.332 139,908 +0.26(+3.67%)
Mar 25, 2020 6.608 7.222 6.608 7.072 158,394 +0.54(+8.25%)
Mar 24, 2020 6.270 6.655 6.194 6.533 111,897 +0.43(+7.09%)
Mar 23, 2020 6.317 6.317 5.994 6.100 132,964 -0.27(-4.26%)
Mar 20, 2020 6.301 6.505 6.179 6.372 141,740 +0.34(+5.61%)
Mar 19, 2020 5.916 6.246 5.681 6.034 211,798 +0.13(+2.27%)
Mar 18, 2020 6.435 6.466 5.790 5.900 615,921 -0.82(-12.18%)
Mar 17, 2020 6.592 6.812 6.366 6.718 242,795 +0.08(+1.18%)
Mar 16, 2020 6.474 6.970 6.474 6.639 223,516 -0.66(-9.05%)
Mar 13, 2020 7.088 7.347 7.064 7.300 335,855 +0.34(+4.86%)
Mar 12, 2020 6.694 7.221 6.694 6.962 397,881 -1.30(-15.71%)
Mar 11, 2020 8.803 8.810 8.220 8.260 262,775 -0.67(-7.49%)
Mar 10, 2020 9.031 9.060 8.496 8.928 194,306 +0.09(+0.98%)
Mar 09, 2020 8.063 9.282 7.394 8.842 290,511 -1.39(-13.60%)
Mar 06, 2020 10.05 10.29 10.01 10.23 125,850 -0.20(-1.96%)
Mar 05, 2020 10.62 10.62 10.38 10.44 101,922 -0.42(-3.91%)
Mar 04, 2020 10.39 10.87 10.39 10.86 114,569 +0.53(+5.18%)
Mar 03, 2020 10.24 10.47 10.17 10.33 171,078 +0.24(+2.34%)
Mar 02, 2020 9.833 10.12 9.739 10.09 203,628 +0.34(+3.48%)
Feb 28, 2020 9.987 10.07 9.536 9.754 278,032 -0.45(-4.43%)
Feb 27, 2020 10.77 10.77 10.18 10.21 257,735 -0.59(-5.48%)
Feb 26, 2020 10.81 10.86 10.67 10.80 130,054 +0.10(+0.95%)
Feb 25, 2020 11.27 11.34 10.56 10.70 223,089 -0.56(-4.98%)
Feb 24, 2020 11.54 11.55 11.09 11.26 163,293 -0.46(-3.92%)
Feb 21, 2020 11.76 11.76 11.63 11.72 40,690 -0.05(-0.40%)
Feb 20, 2020 11.82 11.87 11.73 11.76 46,406 -0.09(-0.72%)
Feb 19, 2020 11.87 11.88 11.79 11.85 92,039 +0.05(+0.40%)
Feb 18, 2020 11.87 11.95 11.77 11.80 47,563 -0.09(-0.79%)
Feb 14, 2020 11.90 11.93 11.83 11.90 69,187 +0.01(+0.07%)
Feb 13, 2020 11.74 11.93 11.74 11.89 94,017 +0.07(+0.59%)
Feb 12, 2020 11.79 11.89 11.74 11.82 48,409 +0.12(+1.00%)
Feb 11, 2020 11.65 11.76 11.65 11.70 40,215 -0.02(-0.13%)
Feb 10, 2020 11.68 11.73 11.63 11.72 51,510 +0.02(+0.13%)
Feb 07, 2020 11.79 11.85 11.69 11.70 59,431 -0.16(-1.38%)
Feb 06, 2020 11.76 11.88 11.71 11.86 50,936 +0.12(+1.00%)
Feb 05, 2020 11.74 11.79 11.72 11.75 37,807 +0.09(+0.80%)
Feb 04, 2020 11.43 11.74 11.43 11.65 51,197 +0.23(+2.05%)
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.