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 (%)
Dec 31, 2015 9.023 9.014 9.014 9.014 196,262 -0.03(-0.35%)
Dec 30, 2015 8.983 9.135 8.983 9.046 391,013 +0.02(+0.23%)
Dec 29, 2015 9.009 9.177 8.988 9.025 552,605 +0.03(+0.29%)
Dec 28, 2015 9.009 9.198 8.957 8.999 536,987 -0.06(-0.70%)
Dec 24, 2015 8.978 9.062 9.062 9.062 64,532 +0.09(+1.00%)
Dec 23, 2015 8.825 8.972 8.825 8.972 298,318 +0.17(+1.96%)
Dec 22, 2015 8.641 8.846 8.615 8.800 273,034 -0.00(-0.05%)
Dec 21, 2015 8.946 9.303 8.783 8.804 393,227 -0.13(-1.47%)
Dec 18, 2015 8.930 9.041 8.852 8.936 199,572 -0.05(-0.53%)
Dec 17, 2015 8.962 9.009 8.930 8.983 251,417 +0.05(+0.53%)
Dec 16, 2015 8.731 8.967 8.731 8.936 183,431 +0.11(+1.19%)
Dec 15, 2015 8.949 8.962 8.783 8.831 232,531 -0.01(-0.12%)
Dec 14, 2015 8.999 9.125 8.521 8.841 167,121 -0.23(-2.49%)
Dec 11, 2015 9.293 9.309 8.930 9.067 143,062 -0.31(-3.31%)
Dec 10, 2015 9.403 9.424 9.303 9.377 98,607 +0.08(+0.85%)
Dec 09, 2015 9.261 9.403 9.256 9.298 86,802 -0.09(-0.95%)
Dec 08, 2015 9.445 9.519 9.324 9.387 103,552 -0.13(-1.38%)
Dec 07, 2015 9.498 9.519 9.382 9.519 39,018 -0.06(-0.60%)
Dec 04, 2015 9.225 9.808 9.225 9.577 192,456 +0.26(+2.76%)
Dec 03, 2015 9.298 9.403 9.231 9.319 74,311 -0.01(-0.06%)
Dec 02, 2015 9.440 9.543 9.261 9.324 169,322 -0.09(-1.00%)
Dec 01, 2015 9.246 9.419 9.169 9.419 130,644 +0.20(+2.22%)
Nov 30, 2015 9.477 9.482 9.062 9.214 400,432 -0.26(-2.71%)
Nov 27, 2015 9.503 9.519 9.456 9.471 45,300 -0.07(-0.72%)
Nov 25, 2015 9.718 9.540 9.540 9.540 102,223 +0.02(+0.17%)
Nov 24, 2015 9.713 9.713 9.466 9.524 156,118 -0.08(-0.87%)
Nov 23, 2015 9.918 9.918 9.456 9.608 101,076 -0.19(-1.93%)
Nov 20, 2015 9.876 9.941 9.718 9.797 79,550 +0.05(+0.48%)
Nov 19, 2015 9.823 9.881 9.687 9.750 85,152 -0.20(-2.06%)
Nov 18, 2015 9.907 9.981 9.755 9.955 85,007 -0.03(-0.26%)
Nov 17, 2015 10.05 10.07 9.902 9.981 61,652 -0.09(-0.94%)
Nov 16, 2015 9.718 10.21 9.718 10.08 86,062 +0.40(+4.13%)
Nov 13, 2015 9.939 10.39 9.645 9.676 170,999 -0.20(-2.07%)
Nov 12, 2015 9.844 10.02 9.844 9.881 118,020 +0.03(+0.32%)
Nov 11, 2015 9.735 9.972 9.735 9.849 78,471 +0.12(+1.23%)
Nov 10, 2015 9.588 9.755 9.588 9.729 106,274 -0.04(-0.43%)
Nov 09, 2015 10.23 10.37 9.672 9.771 229,255 -0.67(-6.40%)
Nov 06, 2015 10.42 10.48 10.42 10.44 327,814 +0.00(+0.00%)
Nov 05, 2015 10.44 10.45 10.44 10.44 115,832 +0.00(+0.00%)
Nov 04, 2015 10.44 10.44 10.44 10.44 133,161 +0.00(+0.00%)
Nov 03, 2015 10.45 10.46 10.44 10.44 156,843 +0.00(+0.00%)
Nov 02, 2015 10.44 10.59 10.44 10.44 1,407,147 +0.00(+0.00%)
Oct 30, 2015 10.54 10.59 10.44 10.44 239,256 -0.18(-1.72%)
Oct 29, 2015 10.48 10.62 10.48 10.62 67,704 +0.08(+0.74%)
Oct 28, 2015 10.45 10.55 10.44 10.54 160,012 +0.04(+0.40%)
Oct 27, 2015 10.51 10.58 10.44 10.50 40,460 -0.02(-0.15%)
Oct 26, 2015 10.44 10.57 10.44 10.52 64,562 +0.08(+0.75%)
Oct 23, 2015 10.47 10.50 10.44 10.44 110,014 +0.00(+0.00%)
Oct 22, 2015 10.45 10.45 10.44 10.44 99,523 -0.01(-0.05%)
Oct 21, 2015 10.45 10.48 10.44 10.44 73,283 +0.01(+0.05%)
Oct 20, 2015 10.47 10.47 10.44 10.44 125,413 -0.03(-0.25%)
Oct 19, 2015 10.51 10.58 10.44 10.47 201,500 +0.03(+0.25%)
Oct 16, 2015 10.56 10.56 10.44 10.44 98,413 -0.01(-0.05%)
Oct 15, 2015 10.44 10.52 10.44 10.44 150,147 +0.01(+0.05%)
Oct 14, 2015 10.45 10.45 10.44 10.44 143,513 +0.00(+0.00%)
Oct 13, 2015 10.47 10.52 10.44 10.44 216,030 -0.03(-0.25%)
Oct 12, 2015 10.46 10.56 10.46 10.47 30,046 +0.01(+0.10%)
Oct 09, 2015 10.49 10.68 10.45 10.45 330,171 -0.04(-0.35%)
Oct 08, 2015 10.45 10.68 10.44 10.49 210,173 +0.05(+0.50%)
Oct 07, 2015 10.45 10.48 10.44 10.44 79,747 +0.00(+0.00%)
Oct 06, 2015 10.53 10.70 10.44 10.44 245,271 -0.26(-2.44%)
Oct 05, 2015 10.44 10.90 10.44 10.70 419,509 +0.25(+2.35%)
Oct 02, 2015 10.44 10.46 10.44 10.45 48,471 +0.02(+0.15%)
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.