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 (%)
Jul 29, 2016 8.989 9.078 8.951 9.056 78,686 +0.11(+1.24%)
Jul 28, 2016 8.956 9.034 8.945 8.945 139,962 -0.02(-0.19%)
Jul 27, 2016 9.050 9.050 8.956 8.962 108,211 +0.01(+0.06%)
Jul 26, 2016 9.078 9.083 8.956 8.956 147,471 -0.12(-1.34%)
Jul 25, 2016 9.200 9.200 9.039 9.078 148,630 -0.11(-1.15%)
Jul 22, 2016 9.183 9.211 9.166 9.183 67,051 +0.01(+0.06%)
Jul 21, 2016 9.111 9.247 9.111 9.178 126,697 +0.06(+0.67%)
Jul 20, 2016 9.034 9.139 8.973 9.117 88,266 +0.09(+1.04%)
Jul 19, 2016 8.978 9.086 8.856 9.023 192,102 +0.04(+0.49%)
Jul 18, 2016 8.928 9.078 8.873 8.978 153,940 +0.03(+0.31%)
Jul 15, 2016 9.089 9.106 8.867 8.951 195,529 -0.04(-0.43%)
Jul 14, 2016 8.895 8.995 8.829 8.989 168,611 +0.13(+1.44%)
Jul 13, 2016 8.917 8.924 8.787 8.862 140,363 +0.01(+0.06%)
Jul 12, 2016 8.807 8.945 8.646 8.856 91,983 +0.07(+0.76%)
Jul 11, 2016 8.723 8.934 8.723 8.790 147,751 +0.12(+1.34%)
Jul 08, 2016 8.685 8.734 8.552 8.674 54,949 +0.12(+1.42%)
Jul 07, 2016 8.519 8.563 8.502 8.552 75,894 +0.03(+0.39%)
Jul 06, 2016 8.502 8.568 8.435 8.519 265,083 -0.09(-1.09%)
Jul 05, 2016 8.751 8.784 8.557 8.613 163,686 -0.14(-1.64%)
Jul 01, 2016 8.750 8.757 8.757 8.757 48,928 -0.03(-0.31%)
Jun 30, 2016 8.624 8.784 8.575 8.784 296,699 +0.25(+2.96%)
Jun 29, 2016 8.355 8.762 8.355 8.531 265,448 +0.19(+2.24%)
Jun 28, 2016 8.124 9.004 8.058 8.344 365,267 +0.36(+4.47%)
Jun 27, 2016 8.267 8.273 7.866 7.987 500,386 -0.37(-4.47%)
Jun 24, 2016 8.547 8.932 8.256 8.361 691,597 -0.79(-8.59%)
Jun 23, 2016 8.833 9.180 8.833 9.147 183,467 +0.37(+4.20%)
Jun 22, 2016 8.773 8.833 8.740 8.778 158,036 +0.05(+0.63%)
Jun 21, 2016 8.712 8.817 8.685 8.723 205,740 +0.07(+0.79%)
Jun 20, 2016 8.553 8.685 8.553 8.655 121,258 +0.22(+2.65%)
Jun 17, 2016 8.350 8.454 8.350 8.432 120,940 +0.08(+0.92%)
Jun 16, 2016 8.355 8.406 8.234 8.355 143,147 -0.04(-0.46%)
Jun 15, 2016 8.377 8.432 8.306 8.394 119,270 +0.11(+1.33%)
Jun 14, 2016 8.475 8.481 8.251 8.284 344,684 -0.27(-3.21%)
Jun 13, 2016 8.580 8.663 8.504 8.558 150,863 -0.09(-1.08%)
Jun 10, 2016 8.916 8.916 8.597 8.652 115,282 -0.27(-3.08%)
Jun 09, 2016 8.982 8.982 8.828 8.927 117,825 -0.01(-0.12%)
Jun 08, 2016 8.960 9.020 8.921 8.938 138,676 +0.00(+0.00%)
Jun 07, 2016 8.877 8.960 8.877 8.938 144,981 +0.06(+0.68%)
Jun 06, 2016 8.800 8.894 8.800 8.877 112,524 +0.08(+0.94%)
Jun 03, 2016 8.850 8.858 8.773 8.795 178,552 -0.05(-0.56%)
Jun 02, 2016 8.830 8.850 8.762 8.844 232,991 +0.02(+0.21%)
Jun 01, 2016 8.822 8.826 8.756 8.826 53,065 +0.04(+0.49%)
May 31, 2016 8.849 8.931 8.740 8.783 555,066 -0.05(-0.62%)
May 27, 2016 8.756 8.838 8.838 8.838 116,947 +0.07(+0.75%)
May 26, 2016 8.800 8.805 8.751 8.772 163,513 +0.00(+0.00%)
May 25, 2016 8.783 8.832 8.685 8.772 166,537 +0.06(+0.69%)
May 24, 2016 8.592 8.756 8.592 8.712 203,905 +0.19(+2.18%)
May 23, 2016 8.521 8.567 8.521 8.527 115,075 -0.03(-0.38%)
May 20, 2016 8.614 8.631 8.500 8.560 111,974 +0.03(+0.38%)
May 19, 2016 8.576 8.576 8.456 8.527 206,547 -0.02(-0.26%)
May 18, 2016 8.587 8.658 8.543 8.549 141,108 -0.04(-0.51%)
May 17, 2016 8.592 8.696 8.571 8.592 194,757 -0.09(-1.01%)
May 16, 2016 8.620 8.680 8.565 8.680 177,196 +0.10(+1.14%)
May 13, 2016 8.565 8.636 8.549 8.581 70,972 +0.01(+0.06%)
May 12, 2016 8.576 8.695 8.576 8.576 163,872 +0.00(+0.00%)
May 11, 2016 8.527 8.612 8.527 8.576 123,261 +0.01(+0.06%)
May 10, 2016 8.554 8.641 8.554 8.571 182,826 +0.03(+0.38%)
May 09, 2016 8.724 8.724 8.538 8.538 85,259 -0.01(-0.13%)
May 06, 2016 8.663 8.674 8.532 8.549 69,059 -0.03(-0.38%)
May 05, 2016 8.560 8.669 8.524 8.581 131,448 +0.00(+0.00%)
May 04, 2016 8.565 8.620 8.560 8.581 110,322 -0.06(-0.69%)
May 03, 2016 8.625 8.701 8.620 8.641 129,343 -0.11(-1.25%)
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.