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 (%)
Apr 30, 2020 8.073 8.233 7.947 8.081 169,371 +0.00(+0.00%)
Apr 29, 2020 7.962 8.153 7.910 8.081 136,944 +0.28(+3.58%)
Apr 28, 2020 7.906 7.906 7.746 7.802 170,861 +0.10(+1.24%)
Apr 27, 2020 7.651 7.723 7.507 7.707 182,162 +0.16(+2.11%)
Apr 24, 2020 7.571 7.597 7.467 7.547 181,063 +0.02(+0.21%)
Apr 23, 2020 7.507 7.598 7.482 7.531 288,545 -0.02(-0.21%)
Apr 22, 2020 7.651 7.651 7.420 7.547 321,984 +0.10(+1.39%)
Apr 21, 2020 7.332 7.515 7.171 7.444 197,353 -0.43(-5.47%)
Apr 20, 2020 7.707 8.054 7.699 7.874 65,364 +0.05(+0.61%)
Apr 17, 2020 7.826 8.001 7.778 7.826 79,176 +0.05(+0.61%)
Apr 16, 2020 7.970 8.001 7.699 7.778 104,958 -0.19(-2.40%)
Apr 15, 2020 8.089 8.169 7.830 7.970 71,882 -0.16(-1.96%)
Apr 14, 2020 7.930 8.129 7.930 8.129 73,522 +0.29(+3.66%)
Apr 13, 2020 8.073 8.117 7.690 7.842 122,186 -0.15(-1.89%)
Apr 09, 2020 8.033 8.125 7.930 7.993 121,587 +0.18(+2.35%)
Apr 08, 2020 7.475 7.874 7.475 7.810 153,601 +0.37(+5.04%)
Apr 07, 2020 7.507 7.675 7.396 7.436 81,950 +0.22(+3.09%)
Apr 06, 2020 7.236 7.315 7.117 7.212 101,162 +0.21(+2.96%)
Apr 03, 2020 7.141 7.141 6.838 7.005 95,613 -0.10(-1.35%)
Apr 02, 2020 6.957 7.172 6.941 7.101 106,183 +0.15(+2.18%)
Apr 01, 2020 6.997 7.085 6.862 6.949 135,206 -0.26(-3.64%)
Mar 31, 2020 7.204 7.345 7.117 7.212 76,177 -0.06(-0.86%)
Mar 30, 2020 7.196 7.337 7.117 7.275 83,950 -0.02(-0.22%)
Mar 27, 2020 7.031 7.333 7.015 7.290 72,351 -0.04(-0.54%)
Mar 26, 2020 6.913 7.514 6.913 7.330 139,945 +0.26(+3.67%)
Mar 25, 2020 6.606 7.220 6.606 7.070 158,436 +0.54(+8.25%)
Mar 24, 2020 6.268 6.653 6.192 6.531 111,927 +0.43(+7.09%)
Mar 23, 2020 6.315 6.315 5.993 6.099 132,999 -0.27(-4.26%)
Mar 20, 2020 6.299 6.503 6.177 6.370 141,778 +0.34(+5.61%)
Mar 19, 2020 5.914 6.244 5.680 6.032 211,854 +0.13(+2.27%)
Mar 18, 2020 6.433 6.465 5.788 5.898 616,084 -0.82(-12.18%)
Mar 17, 2020 6.590 6.811 6.364 6.716 242,860 +0.08(+1.18%)
Mar 16, 2020 6.472 6.968 6.472 6.638 223,575 -0.66(-9.05%)
Mar 13, 2020 7.086 7.345 7.062 7.298 335,943 +0.34(+4.86%)
Mar 12, 2020 6.693 7.220 6.693 6.960 397,986 -1.30(-15.71%)
Mar 11, 2020 8.800 8.808 8.218 8.258 262,844 -0.67(-7.49%)
Mar 10, 2020 9.028 9.057 8.493 8.926 194,357 +0.09(+0.98%)
Mar 09, 2020 8.061 9.280 7.393 8.840 290,587 -1.39(-13.61%)
Mar 06, 2020 10.05 10.29 10.01 10.23 125,883 -0.20(-1.96%)
Mar 05, 2020 10.62 10.62 10.38 10.44 101,949 -0.42(-3.91%)
Mar 04, 2020 10.39 10.87 10.39 10.86 114,599 +0.53(+5.18%)
Mar 03, 2020 10.24 10.47 10.17 10.33 171,124 +0.24(+2.34%)
Mar 02, 2020 9.831 10.12 9.736 10.09 203,682 +0.34(+3.48%)
Feb 28, 2020 9.985 10.06 9.533 9.751 278,105 -0.45(-4.43%)
Feb 27, 2020 10.77 10.77 10.18 10.20 257,803 -0.59(-5.48%)
Feb 26, 2020 10.80 10.86 10.67 10.79 130,088 +0.10(+0.95%)
Feb 25, 2020 11.27 11.34 10.55 10.69 223,148 -0.56(-4.98%)
Feb 24, 2020 11.53 11.54 11.09 11.25 163,336 -0.46(-3.92%)
Feb 21, 2020 11.75 11.75 11.63 11.71 40,701 -0.05(-0.40%)
Feb 20, 2020 11.81 11.86 11.72 11.76 46,419 -0.09(-0.72%)
Feb 19, 2020 11.87 11.88 11.79 11.85 92,063 +0.05(+0.40%)
Feb 18, 2020 11.87 11.95 11.77 11.80 47,575 -0.09(-0.79%)
Feb 14, 2020 11.89 11.92 11.83 11.89 69,205 +0.01(+0.07%)
Feb 13, 2020 11.74 11.92 11.74 11.89 94,042 +0.07(+0.59%)
Feb 12, 2020 11.79 11.89 11.74 11.81 48,422 +0.12(+1.00%)
Feb 11, 2020 11.65 11.75 11.65 11.70 40,226 -0.02(-0.13%)
Feb 10, 2020 11.67 11.73 11.63 11.71 51,524 +0.02(+0.13%)
Feb 07, 2020 11.79 11.85 11.69 11.70 59,447 -0.16(-1.38%)
Feb 06, 2020 11.76 11.88 11.71 11.86 50,950 +0.12(+0.99%)
Feb 05, 2020 11.74 11.78 11.72 11.74 37,817 +0.09(+0.80%)
Feb 04, 2020 11.43 11.74 11.43 11.65 51,210 +0.23(+2.05%)
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.