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 (%)
May 29, 2020 8.059 8.123 8.003 8.075 101,133 +0.01(+0.10%)
May 28, 2020 8.099 8.177 8.043 8.067 57,870 +0.07(+0.90%)
May 27, 2020 7.971 8.030 7.939 7.995 82,929 +0.12(+1.53%)
May 26, 2020 7.706 7.955 7.698 7.875 66,969 +0.22(+2.83%)
May 22, 2020 7.634 7.658 7.610 7.658 57,487 +0.00(+0.00%)
May 21, 2020 7.698 7.730 7.634 7.658 85,026 -0.04(-0.52%)
May 20, 2020 7.586 7.754 7.586 7.698 169,492 +0.13(+1.69%)
May 19, 2020 7.570 7.658 7.570 7.570 106,458 -0.08(-1.05%)
May 18, 2020 7.442 7.714 7.442 7.650 173,103 +0.30(+4.03%)
May 15, 2020 7.370 7.426 7.306 7.354 108,615 -0.02(-0.22%)
May 14, 2020 7.313 7.370 7.233 7.370 134,106 -0.05(-0.65%)
May 13, 2020 7.594 7.594 7.418 7.418 341,534 -0.19(-2.53%)
May 12, 2020 7.650 7.698 7.602 7.610 114,650 -0.03(-0.42%)
May 11, 2020 7.554 7.682 7.490 7.642 117,353 -0.05(-0.63%)
May 08, 2020 7.674 7.763 7.674 7.690 79,061 +0.08(+1.05%)
May 07, 2020 7.714 7.738 7.594 7.610 204,142 +0.01(+0.11%)
May 06, 2020 7.690 7.738 7.595 7.602 203,392 -0.10(-1.25%)
May 05, 2020 7.779 7.779 7.658 7.698 145,336 +0.00(+0.00%)
May 04, 2020 7.859 7.859 7.626 7.698 208,677 -0.22(-2.74%)
May 01, 2020 7.859 7.983 7.795 7.915 94,524 -0.17(-2.08%)
Apr 30, 2020 8.075 8.235 7.949 8.083 169,327 +0.00(+0.00%)
Apr 29, 2020 7.964 8.155 7.912 8.083 136,908 +0.28(+3.58%)
Apr 28, 2020 7.908 7.908 7.748 7.804 170,816 +0.10(+1.24%)
Apr 27, 2020 7.653 7.725 7.509 7.709 182,114 +0.16(+2.11%)
Apr 24, 2020 7.573 7.599 7.469 7.549 181,015 +0.02(+0.21%)
Apr 23, 2020 7.509 7.600 7.484 7.533 288,468 -0.02(-0.21%)
Apr 22, 2020 7.653 7.653 7.422 7.549 321,899 +0.10(+1.39%)
Apr 21, 2020 7.334 7.517 7.173 7.446 197,301 -0.43(-5.47%)
Apr 20, 2020 7.709 8.056 7.701 7.876 65,347 +0.05(+0.61%)
Apr 17, 2020 7.828 8.004 7.780 7.828 79,155 +0.05(+0.61%)
Apr 16, 2020 7.972 8.004 7.701 7.780 104,930 -0.19(-2.40%)
Apr 15, 2020 8.091 8.171 7.832 7.972 71,863 -0.16(-1.96%)
Apr 14, 2020 7.932 8.131 7.932 8.131 73,502 +0.29(+3.66%)
Apr 13, 2020 8.075 8.119 7.692 7.844 122,153 -0.15(-1.89%)
Apr 09, 2020 8.035 8.127 7.932 7.996 121,555 +0.18(+2.35%)
Apr 08, 2020 7.477 7.876 7.477 7.812 153,561 +0.37(+5.04%)
Apr 07, 2020 7.509 7.677 7.398 7.438 81,928 +0.22(+3.09%)
Apr 06, 2020 7.238 7.317 7.119 7.214 101,135 +0.21(+2.96%)
Apr 03, 2020 7.143 7.143 6.840 7.007 95,588 -0.10(-1.35%)
Apr 02, 2020 6.959 7.174 6.943 7.103 106,155 +0.15(+2.18%)
Apr 01, 2020 6.999 7.087 6.864 6.951 135,171 -0.26(-3.64%)
Mar 31, 2020 7.206 7.347 7.119 7.214 76,157 -0.06(-0.86%)
Mar 30, 2020 7.198 7.339 7.119 7.277 83,928 -0.02(-0.22%)
Mar 27, 2020 7.033 7.335 7.017 7.292 72,332 -0.04(-0.54%)
Mar 26, 2020 6.915 7.516 6.915 7.332 139,908 +0.26(+3.67%)
Mar 25, 2020 6.608 7.222 6.608 7.072 158,394 +0.54(+8.25%)
Mar 24, 2020 6.270 6.655 6.194 6.533 111,897 +0.43(+7.09%)
Mar 23, 2020 6.317 6.317 5.994 6.100 132,964 -0.27(-4.26%)
Mar 20, 2020 6.301 6.505 6.179 6.372 141,740 +0.34(+5.61%)
Mar 19, 2020 5.916 6.246 5.681 6.034 211,798 +0.13(+2.27%)
Mar 18, 2020 6.435 6.466 5.790 5.900 615,921 -0.82(-12.18%)
Mar 17, 2020 6.592 6.812 6.366 6.718 242,795 +0.08(+1.18%)
Mar 16, 2020 6.474 6.970 6.474 6.639 223,516 -0.66(-9.05%)
Mar 13, 2020 7.088 7.347 7.064 7.300 335,855 +0.34(+4.86%)
Mar 12, 2020 6.694 7.221 6.694 6.962 397,881 -1.30(-15.71%)
Mar 11, 2020 8.803 8.810 8.220 8.260 262,775 -0.67(-7.49%)
Mar 10, 2020 9.031 9.060 8.496 8.928 194,306 +0.09(+0.98%)
Mar 09, 2020 8.063 9.282 7.394 8.842 290,511 -1.39(-13.60%)
Mar 06, 2020 10.05 10.29 10.01 10.23 125,850 -0.20(-1.96%)
Mar 05, 2020 10.62 10.62 10.38 10.44 101,922 -0.42(-3.91%)
Mar 04, 2020 10.39 10.87 10.39 10.86 114,569 +0.53(+5.18%)
Mar 03, 2020 10.24 10.47 10.17 10.33 171,078 +0.24(+2.34%)
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.