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 (%)
Aug 31, 2016 9.282 9.299 9.221 9.282 107,627 +0.02(+0.18%)
Aug 30, 2016 9.338 9.343 9.248 9.265 75,533 -0.03(-0.30%)
Aug 29, 2016 9.355 9.394 9.260 9.293 63,008 -0.12(-1.25%)
Aug 26, 2016 9.327 9.611 9.282 9.410 122,003 +0.06(+0.66%)
Aug 25, 2016 9.388 9.388 9.315 9.349 71,642 -0.03(-0.30%)
Aug 24, 2016 9.265 9.394 9.204 9.377 99,724 +0.12(+1.27%)
Aug 23, 2016 9.148 9.299 9.092 9.260 188,751 +0.16(+1.72%)
Aug 22, 2016 9.098 9.131 9.070 9.103 100,736 -0.02(-0.24%)
Aug 19, 2016 9.115 9.131 9.064 9.126 75,618 +0.01(+0.06%)
Aug 18, 2016 9.059 9.159 9.053 9.120 116,987 +0.04(+0.49%)
Aug 17, 2016 9.070 9.092 9.020 9.075 94,263 -0.04(-0.43%)
Aug 16, 2016 9.103 9.115 9.065 9.115 76,169 +0.01(+0.06%)
Aug 15, 2016 9.142 9.159 9.092 9.109 74,254 +0.03(+0.37%)
Aug 12, 2016 9.098 9.142 9.070 9.075 49,938 +0.00(+0.00%)
Aug 11, 2016 9.070 9.165 9.070 9.075 93,054 +0.01(+0.06%)
Aug 10, 2016 9.165 9.165 9.059 9.070 187,998 -0.04(-0.49%)
Aug 09, 2016 9.073 9.137 9.073 9.115 54,584 +0.12(+1.30%)
Aug 08, 2016 9.014 9.031 8.976 8.997 67,845 +0.00(+0.00%)
Aug 05, 2016 9.053 9.247 8.997 8.997 87,279 +0.02(+0.25%)
Aug 04, 2016 8.995 8.995 8.953 8.975 37,500 +0.02(+0.25%)
Aug 03, 2016 8.919 8.986 8.919 8.953 42,040 -0.01(-0.12%)
Aug 02, 2016 8.981 8.981 8.886 8.964 90,243 -0.05(-0.56%)
Aug 01, 2016 9.031 9.048 8.986 9.014 119,287 -0.04(-0.49%)
Jul 29, 2016 8.992 9.080 8.953 9.058 78,665 +0.11(+1.24%)
Jul 28, 2016 8.958 9.036 8.947 8.947 139,925 -0.02(-0.19%)
Jul 27, 2016 9.053 9.053 8.958 8.964 108,182 +0.01(+0.06%)
Jul 26, 2016 9.080 9.086 8.958 8.958 147,432 -0.12(-1.34%)
Jul 25, 2016 9.203 9.203 9.042 9.080 148,591 -0.11(-1.15%)
Jul 22, 2016 9.186 9.213 9.168 9.186 67,034 +0.01(+0.06%)
Jul 21, 2016 9.114 9.249 9.114 9.180 126,664 +0.06(+0.67%)
Jul 20, 2016 9.036 9.141 8.975 9.119 88,242 +0.09(+1.04%)
Jul 19, 2016 8.981 9.089 8.859 9.025 192,051 +0.04(+0.49%)
Jul 18, 2016 8.931 9.080 8.875 8.981 153,899 +0.03(+0.31%)
Jul 15, 2016 9.091 9.108 8.869 8.953 195,477 -0.04(-0.43%)
Jul 14, 2016 8.898 8.997 8.831 8.992 168,567 +0.13(+1.44%)
Jul 13, 2016 8.920 8.926 8.790 8.864 140,326 +0.01(+0.06%)
Jul 12, 2016 8.809 8.947 8.648 8.859 91,959 +0.07(+0.76%)
Jul 11, 2016 8.726 8.936 8.726 8.792 147,712 +0.12(+1.34%)
Jul 08, 2016 8.687 8.737 8.554 8.676 54,935 +0.12(+1.42%)
Jul 07, 2016 8.521 8.565 8.504 8.554 75,874 +0.03(+0.39%)
Jul 06, 2016 8.504 8.571 8.438 8.521 265,013 -0.09(-1.09%)
Jul 05, 2016 8.753 8.787 8.560 8.615 163,643 -0.14(-1.64%)
Jul 01, 2016 8.752 8.759 8.759 8.759 48,915 -0.03(-0.31%)
Jun 30, 2016 8.627 8.786 8.577 8.786 296,621 +0.25(+2.96%)
Jun 29, 2016 8.357 8.764 8.357 8.533 265,378 +0.19(+2.24%)
Jun 28, 2016 8.126 9.006 8.060 8.346 365,171 +0.36(+4.47%)
Jun 27, 2016 8.269 8.275 7.868 7.989 500,254 -0.37(-4.47%)
Jun 24, 2016 8.550 8.935 8.258 8.363 691,414 -0.79(-8.59%)
Jun 23, 2016 8.836 9.182 8.836 9.149 183,419 +0.37(+4.20%)
Jun 22, 2016 8.775 8.836 8.742 8.781 157,994 +0.05(+0.63%)
Jun 21, 2016 8.715 8.819 8.687 8.726 205,686 +0.07(+0.79%)
Jun 20, 2016 8.555 8.687 8.555 8.657 121,226 +0.22(+2.65%)
Jun 17, 2016 8.352 8.456 8.352 8.434 120,908 +0.08(+0.92%)
Jun 16, 2016 8.357 8.408 8.236 8.357 143,110 -0.04(-0.46%)
Jun 15, 2016 8.379 8.434 8.308 8.396 119,238 +0.11(+1.33%)
Jun 14, 2016 8.477 8.483 8.253 8.286 344,593 -0.27(-3.21%)
Jun 13, 2016 8.583 8.665 8.506 8.561 150,823 -0.09(-1.08%)
Jun 10, 2016 8.918 8.918 8.599 8.654 115,251 -0.27(-3.08%)
Jun 09, 2016 8.984 8.984 8.830 8.929 117,794 -0.01(-0.12%)
Jun 08, 2016 8.962 9.023 8.924 8.940 138,639 +0.00(+0.00%)
Jun 07, 2016 8.880 8.962 8.880 8.940 144,943 +0.06(+0.68%)
Jun 06, 2016 8.803 8.896 8.803 8.880 112,494 +0.08(+0.94%)
Jun 03, 2016 8.852 8.860 8.775 8.797 178,505 -0.05(-0.56%)
Jun 02, 2016 8.832 8.852 8.764 8.847 232,930 +0.02(+0.21%)
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.