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 (%)
Aug 31, 2020 8.633 8.665 8.592 8.641 75,714 -0.05(-0.56%)
Aug 28, 2020 8.665 8.739 8.665 8.690 20,589 +0.07(+0.85%)
Aug 27, 2020 8.861 8.861 8.617 8.617 62,728 -0.18(-2.04%)
Aug 26, 2020 8.763 8.796 8.755 8.796 62,209 -0.01(-0.09%)
Aug 25, 2020 8.723 8.886 8.716 8.804 109,520 +0.14(+1.60%)
Aug 24, 2020 8.690 8.723 8.649 8.665 86,444 +0.07(+0.85%)
Aug 21, 2020 8.568 8.592 8.551 8.592 43,384 -0.09(-0.99%)
Aug 20, 2020 8.608 8.690 8.599 8.678 44,862 -0.01(-0.14%)
Aug 19, 2020 8.763 8.804 8.690 8.690 123,155 -0.06(-0.65%)
Aug 18, 2020 8.747 8.812 8.747 8.747 85,211 -0.02(-0.19%)
Aug 17, 2020 8.763 8.788 8.739 8.763 71,084 +0.08(+0.94%)
Aug 14, 2020 8.731 8.731 8.657 8.682 32,722 -0.09(-1.02%)
Aug 13, 2020 8.747 8.804 8.747 8.772 149,681 +0.00(+0.00%)
Aug 12, 2020 8.657 8.780 8.657 8.772 110,684 +0.18(+2.09%)
Aug 11, 2020 8.772 8.829 8.568 8.592 119,919 -0.09(-1.03%)
Aug 10, 2020 8.584 8.698 8.584 8.682 54,046 +0.08(+0.95%)
Aug 07, 2020 8.584 8.763 8.543 8.600 100,495 -0.02(-0.19%)
Aug 06, 2020 8.714 8.714 8.600 8.617 64,064 -0.09(-1.03%)
Aug 05, 2020 8.625 8.730 8.625 8.706 58,425 +0.15(+1.72%)
Aug 04, 2020 8.478 8.592 8.478 8.559 61,378 +0.08(+0.96%)
Aug 03, 2020 8.502 8.519 8.457 8.478 85,291 +0.11(+1.27%)
Jul 31, 2020 8.518 8.518 8.315 8.372 136,955 -0.19(-2.18%)
Jul 30, 2020 8.510 8.583 8.323 8.558 90,127 -0.04(-0.47%)
Jul 29, 2020 8.558 8.631 8.558 8.599 72,444 +0.03(+0.38%)
Jul 28, 2020 8.526 8.583 8.502 8.566 61,713 +0.02(+0.28%)
Jul 27, 2020 8.510 8.575 8.510 8.542 31,635 +0.06(+0.72%)
Jul 24, 2020 8.550 8.558 8.461 8.481 51,281 -0.13(-1.55%)
Jul 23, 2020 8.623 8.664 8.575 8.615 66,131 -0.06(-0.65%)
Jul 22, 2020 8.656 8.680 8.631 8.672 47,497 +0.02(+0.19%)
Jul 21, 2020 8.696 8.729 8.639 8.656 194,128 +0.03(+0.38%)
Jul 20, 2020 8.534 8.639 8.534 8.623 109,937 +0.05(+0.57%)
Jul 17, 2020 8.566 8.575 8.526 8.575 27,736 +0.02(+0.28%)
Jul 16, 2020 8.550 8.575 8.502 8.550 64,418 -0.02(-0.28%)
Jul 15, 2020 8.583 8.680 8.542 8.575 162,183 +0.11(+1.34%)
Jul 14, 2020 8.380 8.461 8.380 8.461 103,786 -0.01(-0.10%)
Jul 13, 2020 8.453 8.538 8.420 8.469 115,637 +0.06(+0.68%)
Jul 10, 2020 8.364 8.412 8.250 8.412 63,608 +0.02(+0.19%)
Jul 09, 2020 8.428 8.469 8.360 8.396 76,531 -0.07(-0.86%)
Jul 08, 2020 8.469 8.534 8.428 8.469 122,830 +0.00(+0.00%)
Jul 07, 2020 8.485 8.510 8.445 8.469 77,541 -0.07(-0.85%)
Jul 06, 2020 8.550 8.696 8.518 8.542 97,896 +0.02(+0.29%)
Jul 02, 2020 8.412 8.562 8.412 8.518 64,471 +0.12(+1.45%)
Jul 01, 2020 8.339 8.437 8.169 8.396 84,457 +0.06(+0.68%)
Jun 30, 2020 8.283 8.372 8.268 8.339 48,666 +0.03(+0.39%)
Jun 29, 2020 8.234 8.323 8.226 8.307 41,940 +0.05(+0.59%)
Jun 26, 2020 8.275 8.354 8.210 8.259 98,449 -0.07(-0.87%)
Jun 25, 2020 8.202 8.339 8.150 8.331 107,618 +0.06(+0.78%)
Jun 24, 2020 8.388 8.388 8.259 8.267 92,569 -0.21(-2.47%)
Jun 23, 2020 8.436 8.541 8.436 8.476 111,208 +0.07(+0.86%)
Jun 22, 2020 8.436 8.460 8.363 8.404 127,602 +0.02(+0.29%)
Jun 19, 2020 8.420 8.420 8.331 8.380 58,028 +0.05(+0.58%)
Jun 18, 2020 8.299 8.372 8.299 8.331 52,503 -0.05(-0.58%)
Jun 17, 2020 8.372 8.404 8.323 8.380 228,856 +0.03(+0.39%)
Jun 16, 2020 8.493 8.517 8.291 8.347 445,380 +0.09(+1.07%)
Jun 15, 2020 8.130 8.331 7.928 8.259 77,453 -0.02(-0.29%)
Jun 12, 2020 8.452 8.452 8.170 8.283 108,988 +0.12(+1.48%)
Jun 11, 2020 8.331 8.420 8.017 8.162 267,704 -0.48(-5.60%)
Jun 10, 2020 8.622 8.711 8.597 8.646 120,615 -0.02(-0.19%)
Jun 09, 2020 8.662 8.686 8.605 8.662 77,251 -0.09(-1.01%)
Jun 08, 2020 8.751 8.863 8.726 8.751 85,162 +0.00(+0.00%)
Jun 05, 2020 8.759 8.839 8.743 8.751 71,295 +0.15(+1.78%)
Jun 04, 2020 8.517 8.690 8.517 8.597 84,057 -0.01(-0.09%)
Jun 03, 2020 8.355 8.662 8.355 8.605 60,230 +0.31(+3.69%)
Jun 02, 2020 8.251 8.339 8.251 8.299 90,657 +0.09(+1.08%)
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.