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 (%)
Oct 31, 2018 9.433 9.568 9.433 9.528 83,493 +0.12(+1.23%)
Oct 30, 2018 9.433 9.446 9.372 9.412 94,106 +0.03(+0.29%)
Oct 29, 2018 9.548 9.568 9.372 9.385 64,436 -0.08(-0.86%)
Oct 26, 2018 9.426 9.507 9.351 9.467 76,332 -0.07(-0.71%)
Oct 25, 2018 9.405 9.627 9.393 9.534 101,164 +0.10(+1.08%)
Oct 24, 2018 9.589 9.616 9.433 9.433 177,363 -0.20(-2.11%)
Oct 23, 2018 9.629 9.684 9.534 9.636 140,806 -0.05(-0.56%)
Oct 22, 2018 9.806 9.806 9.670 9.690 47,724 -0.07(-0.70%)
Oct 19, 2018 9.765 9.819 9.758 9.758 47,008 +0.01(+0.14%)
Oct 18, 2018 9.867 9.867 9.691 9.745 81,396 -0.13(-1.31%)
Oct 17, 2018 9.881 9.887 9.826 9.874 48,704 -0.07(-0.75%)
Oct 16, 2018 9.840 9.948 9.819 9.948 129,846 +0.23(+2.37%)
Oct 15, 2018 9.752 9.752 9.718 9.718 86,477 -0.01(-0.14%)
Oct 12, 2018 9.840 9.840 9.643 9.731 154,286 +0.01(+0.14%)
Oct 11, 2018 9.833 9.908 9.711 9.718 197,579 -0.16(-1.58%)
Oct 10, 2018 10.07 10.07 9.826 9.874 183,679 -0.21(-2.09%)
Oct 09, 2018 10.04 10.13 10.02 10.08 104,598 -0.02(-0.20%)
Oct 08, 2018 10.18 10.19 9.969 10.10 112,187 -0.16(-1.52%)
Oct 05, 2018 10.42 10.42 10.21 10.26 119,067 -0.09(-0.85%)
Oct 04, 2018 10.50 10.54 10.34 10.35 96,855 -0.19(-1.80%)
Oct 03, 2018 10.51 10.58 10.51 10.54 91,923 +0.03(+0.26%)
Oct 02, 2018 10.57 10.57 10.49 10.51 66,247 -0.06(-0.58%)
Oct 01, 2018 10.64 10.65 10.56 10.57 105,245 -0.05(-0.50%)
Sep 28, 2018 10.68 10.69 10.51 10.63 98,306 -0.09(-0.82%)
Sep 27, 2018 10.75 10.80 10.68 10.71 136,915 -0.03(-0.31%)
Sep 26, 2018 10.77 10.77 10.68 10.75 113,061 +0.07(+0.63%)
Sep 25, 2018 10.65 10.68 10.62 10.68 60,033 +0.06(+0.57%)
Sep 24, 2018 10.64 10.64 10.61 10.62 78,991 -0.03(-0.32%)
Sep 21, 2018 10.63 10.65 10.57 10.65 61,775 +0.08(+0.76%)
Sep 20, 2018 10.50 10.61 10.50 10.57 123,189 +0.14(+1.36%)
Sep 19, 2018 10.45 10.47 10.43 10.43 123,765 -0.07(-0.71%)
Sep 18, 2018 10.48 10.51 10.46 10.51 100,710 +0.07(+0.65%)
Sep 17, 2018 10.44 10.49 10.39 10.44 120,854 +0.04(+0.39%)
Sep 14, 2018 10.44 10.46 10.38 10.40 89,545 -0.06(-0.58%)
Sep 13, 2018 10.43 10.51 10.43 10.46 61,803 +0.05(+0.52%)
Sep 12, 2018 10.37 10.43 10.34 10.40 61,793 +0.04(+0.39%)
Sep 11, 2018 10.34 10.40 10.29 10.36 88,361 +0.04(+0.39%)
Sep 10, 2018 10.32 10.41 10.31 10.32 111,178 +0.05(+0.52%)
Sep 07, 2018 10.32 10.34 10.24 10.27 196,167 -0.13(-1.29%)
Sep 06, 2018 10.47 10.47 10.35 10.40 153,013 -0.06(-0.58%)
Sep 05, 2018 10.51 10.51 10.43 10.46 90,979 -0.04(-0.38%)
Sep 04, 2018 10.49 10.57 10.43 10.51 107,085 -0.07(-0.69%)
Aug 31, 2018 10.58 10.58 10.58 0 -0.03(-0.32%)
Aug 30, 2018 10.64 10.69 10.60 10.61 134,652 -0.11(-1.06%)
Aug 29, 2018 10.65 10.74 10.65 10.73 98,329 +0.05(+0.50%)
Aug 28, 2018 10.73 10.73 10.65 10.67 136,545 +0.03(+0.31%)
Aug 27, 2018 10.65 10.68 10.62 10.64 153,487 +0.01(+0.06%)
Aug 24, 2018 10.57 10.64 10.55 10.63 82,004 +0.11(+1.08%)
Aug 23, 2018 10.52 10.57 10.51 10.52 71,047 -0.08(-0.76%)
Aug 22, 2018 10.65 10.66 10.51 10.60 186,563 +0.01(+0.06%)
Aug 21, 2018 10.63 10.63 10.59 10.59 100,178 +0.03(+0.25%)
Aug 20, 2018 10.59 10.59 10.50 10.57 102,468 +0.04(+0.38%)
Aug 17, 2018 10.44 10.53 10.44 10.53 136,175 +0.02(+0.19%)
Aug 16, 2018 10.46 10.51 10.42 10.51 120,186 +0.18(+1.75%)
Aug 15, 2018 10.30 10.36 10.22 10.32 154,966 -0.15(-1.40%)
Aug 14, 2018 10.53 10.54 10.46 10.47 195,833 -0.06(-0.57%)
Aug 13, 2018 10.65 10.68 10.51 10.53 183,956 -0.14(-1.31%)
Aug 10, 2018 10.67 10.70 10.63 10.67 133,781 -0.16(-1.48%)
Aug 09, 2018 10.85 10.86 10.83 10.83 48,590 -0.01(-0.12%)
Aug 08, 2018 10.83 10.85 10.81 10.85 47,282 +0.01(+0.12%)
Aug 07, 2018 10.83 10.87 10.79 10.83 62,612 +0.07(+0.62%)
Aug 06, 2018 10.72 10.79 10.71 10.77 171,238 +0.00(+0.00%)
Aug 03, 2018 10.69 10.77 10.64 10.77 135,427 +0.03(+0.31%)
Aug 02, 2018 10.70 10.76 10.70 10.73 99,469 -0.11(-0.99%)
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.