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 (%)
Feb 28, 2017 9.845 9.845 9.704 9.739 108,174 -0.09(-0.95%)
Feb 27, 2017 9.833 9.851 9.793 9.833 77,404 -0.01(-0.06%)
Feb 24, 2017 9.815 9.839 9.716 9.839 71,181 +0.01(+0.06%)
Feb 23, 2017 9.862 9.862 9.734 9.833 124,358 -0.02(-0.24%)
Feb 22, 2017 9.693 9.856 9.693 9.856 141,333 +0.09(+0.96%)
Feb 21, 2017 9.699 9.769 9.646 9.763 78,429 +0.11(+1.09%)
Feb 17, 2017 9.658 9.658 9.658 0 +0.00(+0.04%)
Feb 16, 2017 9.663 9.728 9.599 9.654 171,164 -0.01(-0.10%)
Feb 15, 2017 9.576 9.687 9.541 9.663 89,994 +0.04(+0.43%)
Feb 14, 2017 9.641 9.641 9.582 9.623 85,692 -0.03(-0.30%)
Feb 13, 2017 9.745 9.792 9.634 9.652 103,318 -0.08(-0.78%)
Feb 10, 2017 9.558 9.728 9.541 9.728 265,079 +0.15(+1.59%)
Feb 09, 2017 9.506 9.592 9.488 9.576 132,096 +0.09(+0.99%)
Feb 08, 2017 9.459 9.687 9.424 9.482 212,958 +0.02(+0.25%)
Feb 07, 2017 9.459 9.482 9.424 9.459 121,628 -0.03(-0.31%)
Feb 06, 2017 9.406 9.488 9.330 9.488 130,896 +0.04(+0.37%)
Feb 03, 2017 9.406 9.453 9.383 9.453 183,253 +0.05(+0.50%)
Feb 02, 2017 9.365 9.418 9.365 9.406 70,877 +0.04(+0.44%)
Feb 01, 2017 9.359 9.422 9.313 9.365 227,539 +0.01(+0.07%)
Jan 31, 2017 9.237 9.388 9.237 9.359 258,028 +0.08(+0.88%)
Jan 30, 2017 9.283 9.295 9.147 9.278 265,587 -0.03(-0.37%)
Jan 27, 2017 9.278 9.318 9.231 9.312 171,605 +0.00(+0.00%)
Jan 26, 2017 9.353 9.376 9.262 9.312 188,214 -0.02(-0.19%)
Jan 25, 2017 9.295 9.365 9.283 9.330 182,969 +0.08(+0.88%)
Jan 24, 2017 9.196 9.272 9.194 9.249 164,614 +0.05(+0.57%)
Jan 23, 2017 9.156 9.220 9.156 9.196 197,779 +0.00(+0.00%)
Jan 20, 2017 9.202 9.220 9.150 9.196 97,268 -0.01(-0.13%)
Jan 19, 2017 9.231 9.231 9.179 9.208 132,426 +0.00(+0.00%)
Jan 18, 2017 9.249 9.254 9.185 9.208 162,541 -0.06(-0.63%)
Jan 17, 2017 9.295 9.307 9.202 9.266 153,234 +0.00(+0.00%)
Jan 13, 2017 9.266 9.266 9.266 0 -0.03(-0.37%)
Jan 12, 2017 9.283 9.328 9.275 9.301 105,991 +0.05(+0.50%)
Jan 11, 2017 9.301 9.301 9.138 9.254 146,123 -0.04(-0.44%)
Jan 10, 2017 9.295 9.318 9.239 9.295 160,267 -0.03(-0.31%)
Jan 09, 2017 9.370 9.370 9.283 9.324 138,355 -0.03(-0.31%)
Jan 06, 2017 9.283 9.399 9.241 9.353 172,978 +0.08(+0.88%)
Jan 05, 2017 9.115 9.280 9.115 9.272 181,232 +0.16(+1.72%)
Jan 04, 2017 9.057 9.133 9.040 9.115 103,478 +0.05(+0.58%)
Jan 03, 2017 9.022 9.063 8.988 9.063 134,200 +0.13(+1.44%)
Dec 30, 2016 8.935 8.935 8.935 0 +0.04(+0.45%)
Dec 29, 2016 8.946 8.946 8.866 8.894 316,684 +0.00(+0.00%)
Dec 28, 2016 8.860 8.906 8.860 8.894 292,006 +0.01(+0.13%)
Dec 27, 2016 8.860 8.914 8.860 8.883 107,885 -0.01(-0.06%)
Dec 23, 2016 8.889 8.889 8.889 0 +0.05(+0.59%)
Dec 22, 2016 8.814 8.877 8.814 8.837 199,509 -0.01(-0.13%)
Dec 21, 2016 8.779 8.871 8.779 8.848 212,948 +0.05(+0.52%)
Dec 20, 2016 8.768 8.837 8.768 8.802 234,510 +0.03(+0.39%)
Dec 19, 2016 8.785 8.820 8.751 8.768 331,913 +0.03(+0.40%)
Dec 16, 2016 8.710 8.791 8.710 8.733 291,619 +0.02(+0.20%)
Dec 15, 2016 8.762 8.797 8.716 8.716 325,618 -0.07(-0.85%)
Dec 14, 2016 8.785 8.860 8.779 8.791 263,785 -0.01(-0.13%)
Dec 13, 2016 8.820 8.886 8.751 8.802 279,821 +0.05(+0.53%)
Dec 12, 2016 8.751 8.788 8.739 8.756 117,269 -0.01(-0.13%)
Dec 09, 2016 8.727 8.785 8.681 8.768 106,353 +0.06(+0.66%)
Dec 08, 2016 8.687 8.808 8.664 8.710 209,570 +0.03(+0.33%)
Dec 07, 2016 8.595 8.710 8.595 8.681 177,992 +0.13(+1.48%)
Dec 06, 2016 8.532 8.589 8.486 8.555 136,878 -0.01(-0.07%)
Dec 05, 2016 8.540 8.573 8.514 8.561 118,728 +0.10(+1.23%)
Dec 02, 2016 8.441 8.538 8.441 8.457 130,342 -0.01(-0.14%)
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.