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 (%)
Nov 30, 2020 9.389 9.527 9.356 9.364 94,753 -0.12(-1.31%)
Nov 27, 2020 9.489 9.569 9.489 9.489 16,367 +0.04(+0.44%)
Nov 25, 2020 9.431 9.472 9.381 9.447 36,706 +0.01(+0.09%)
Nov 24, 2020 9.431 9.489 9.356 9.439 41,717 +0.09(+0.98%)
Nov 23, 2020 9.331 9.364 9.288 9.348 73,644 +0.02(+0.27%)
Nov 20, 2020 9.348 9.358 9.290 9.323 27,560 +0.00(+0.00%)
Nov 19, 2020 9.190 9.348 9.190 9.323 66,054 +0.07(+0.72%)
Nov 18, 2020 9.281 9.323 9.223 9.256 52,437 +0.04(+0.45%)
Nov 17, 2020 9.256 9.281 9.190 9.215 66,327 -0.01(-0.09%)
Nov 16, 2020 9.198 9.265 9.178 9.223 34,871 +0.13(+1.46%)
Nov 13, 2020 8.907 9.132 8.907 9.090 44,770 +0.20(+2.24%)
Nov 12, 2020 8.891 8.965 8.849 8.891 68,255 -0.06(-0.65%)
Nov 11, 2020 8.857 8.974 8.799 8.949 63,927 +0.13(+1.51%)
Nov 10, 2020 8.617 8.849 8.617 8.816 32,616 +0.22(+2.61%)
Nov 09, 2020 8.758 8.795 8.583 8.592 84,419 +0.24(+2.89%)
Nov 06, 2020 8.351 8.400 8.317 8.351 134,070 -0.02(-0.20%)
Nov 05, 2020 8.367 8.467 8.342 8.367 37,213 +0.16(+1.92%)
Nov 04, 2020 8.101 8.218 8.035 8.209 76,989 +0.20(+2.49%)
Nov 03, 2020 7.844 8.031 7.844 8.010 43,658 +0.28(+3.66%)
Nov 02, 2020 7.686 7.777 7.686 7.727 75,361 +0.07(+0.87%)
Oct 30, 2020 7.653 7.694 7.644 7.661 87,337 -0.08(-1.07%)
Oct 29, 2020 7.686 7.760 7.669 7.744 58,255 +0.00(+0.00%)
Oct 28, 2020 8.008 8.016 7.735 7.744 160,033 -0.38(-4.67%)
Oct 27, 2020 8.206 8.222 8.119 8.123 62,737 -0.10(-1.20%)
Oct 26, 2020 8.313 8.313 8.222 8.222 170,203 -0.17(-1.97%)
Oct 23, 2020 8.396 8.420 8.371 8.387 50,028 +0.05(+0.59%)
Oct 22, 2020 8.363 8.371 8.288 8.338 29,980 -0.02(-0.20%)
Oct 21, 2020 8.404 8.445 8.354 8.354 141,370 -0.04(-0.49%)
Oct 20, 2020 8.462 8.495 8.387 8.396 57,459 +0.01(+0.10%)
Oct 19, 2020 8.495 8.511 8.387 8.387 54,782 -0.04(-0.49%)
Oct 16, 2020 8.520 8.520 8.420 8.429 44,334 -0.02(-0.20%)
Oct 15, 2020 8.528 8.528 8.363 8.445 41,869 -0.12(-1.45%)
Oct 14, 2020 8.553 8.610 8.536 8.569 70,800 -0.02(-0.19%)
Oct 13, 2020 8.627 8.627 8.552 8.586 28,972 -0.12(-1.33%)
Oct 12, 2020 8.619 8.709 8.586 8.701 43,948 +0.13(+1.54%)
Oct 09, 2020 8.569 8.577 8.553 8.569 28,466 +0.05(+0.58%)
Oct 08, 2020 8.544 8.557 8.520 8.520 23,378 +0.01(+0.10%)
Oct 07, 2020 8.503 8.561 8.445 8.511 66,298 +0.09(+1.08%)
Oct 06, 2020 8.486 8.536 8.396 8.420 51,434 -0.02(-0.20%)
Oct 05, 2020 8.379 8.495 8.379 8.437 58,216 +0.11(+1.29%)
Oct 02, 2020 8.239 8.354 8.173 8.330 42,154 +0.02(+0.20%)
Oct 01, 2020 8.272 8.354 8.247 8.313 66,014 +0.07(+0.80%)
Sep 30, 2020 8.222 8.272 8.222 8.247 154,350 -0.02(-0.30%)
Sep 29, 2020 8.280 8.305 8.231 8.272 58,897 +0.02(+0.30%)
Sep 28, 2020 8.214 8.296 8.206 8.247 56,008 +0.14(+1.72%)
Sep 25, 2020 8.067 8.108 8.058 8.108 66,048 -0.03(-0.40%)
Sep 24, 2020 8.190 8.206 8.108 8.140 41,200 -0.06(-0.70%)
Sep 23, 2020 8.305 8.329 8.181 8.198 81,958 -0.10(-1.19%)
Sep 22, 2020 8.354 8.378 8.206 8.296 54,841 -0.08(-0.98%)
Sep 21, 2020 8.543 8.543 8.280 8.378 75,902 -0.26(-3.04%)
Sep 18, 2020 8.641 8.641 8.543 8.641 39,970 -0.04(-0.47%)
Sep 17, 2020 8.682 8.698 8.649 8.682 46,117 -0.05(-0.56%)
Sep 16, 2020 8.756 8.797 8.726 8.731 21,782 -0.01(-0.09%)
Sep 15, 2020 8.822 8.822 8.707 8.739 44,818 +0.02(+0.19%)
Sep 14, 2020 8.649 8.731 8.641 8.723 56,156 +0.10(+1.14%)
Sep 11, 2020 8.649 8.666 8.590 8.625 32,902 +0.04(+0.48%)
Sep 10, 2020 8.657 8.666 8.559 8.584 88,826 +0.00(+0.00%)
Sep 09, 2020 8.510 8.690 8.510 8.584 42,728 +0.11(+1.26%)
Sep 08, 2020 8.460 8.527 8.444 8.477 73,813 -0.08(-0.96%)
Sep 04, 2020 8.543 8.567 8.452 8.559 61,052 +0.02(+0.19%)
Sep 03, 2020 8.592 8.633 8.493 8.543 123,409 -0.09(-1.05%)
Sep 02, 2020 8.600 8.649 8.559 8.633 46,085 +0.04(+0.48%)
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.