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 (%)
Nov 30, 2022 10.52 10.70 10.46 10.64 63,678 +0.20(+1.88%)
Nov 29, 2022 10.49 10.51 10.39 10.44 33,510 -0.05(-0.45%)
Nov 28, 2022 10.51 10.56 10.43 10.49 50,889 -0.07(-0.62%)
Nov 25, 2022 10.50 10.59 10.50 10.55 9,859 +0.05(+0.45%)
Nov 23, 2022 10.40 10.56 10.40 10.51 52,465 +0.10(+0.99%)
Nov 22, 2022 10.35 10.45 10.34 10.40 33,657 +0.12(+1.18%)
Nov 21, 2022 10.24 10.30 10.22 10.28 37,218 -0.04(-0.36%)
Nov 18, 2022 10.36 10.37 10.31 10.32 28,051 +0.00(+0.00%)
Nov 17, 2022 10.22 10.32 10.19 10.32 34,578 -0.01(-0.09%)
Nov 16, 2022 10.30 10.38 10.27 10.33 69,076 -0.03(-0.27%)
Nov 15, 2022 10.33 10.39 10.20 10.36 63,456 +0.22(+2.12%)
Nov 14, 2022 10.17 10.21 10.12 10.14 82,951 -0.17(-1.63%)
Nov 11, 2022 10.26 10.35 10.20 10.31 61,957 +0.12(+1.19%)
Nov 10, 2022 10.02 10.19 10.02 10.19 143,804 +0.43(+4.41%)
Nov 09, 2022 9.797 9.862 9.759 9.759 80,123 -0.14(-1.42%)
Nov 08, 2022 9.844 9.975 9.844 9.900 81,887 +0.05(+0.47%)
Nov 07, 2022 9.750 9.862 9.675 9.853 111,856 +0.14(+1.45%)
Nov 04, 2022 9.675 9.778 9.675 9.713 251,079 +0.28(+2.98%)
Nov 03, 2022 9.432 9.451 9.366 9.432 100,227 -0.10(-1.08%)
Nov 02, 2022 9.685 9.759 9.497 9.535 87,102 -0.19(-1.93%)
Nov 01, 2022 9.731 9.825 9.685 9.722 108,048 +0.13(+1.37%)
Oct 31, 2022 9.563 9.656 9.563 9.591 49,251 -0.01(-0.10%)
Oct 28, 2022 9.489 9.656 9.470 9.600 84,900 +0.08(+0.88%)
Oct 27, 2022 9.572 9.582 9.512 9.517 29,858 -0.01(-0.10%)
Oct 26, 2022 9.451 9.563 9.377 9.526 95,433 +0.08(+0.89%)
Oct 25, 2022 9.305 9.442 9.305 9.442 61,697 +0.18(+1.91%)
Oct 24, 2022 9.228 9.293 9.228 9.265 110,739 +0.06(+0.61%)
Oct 21, 2022 8.837 9.228 8.837 9.210 109,163 +0.19(+2.06%)
Oct 20, 2022 9.070 9.182 8.986 9.024 71,860 -0.05(-0.51%)
Oct 19, 2022 9.098 9.158 9.024 9.070 47,710 -0.14(-1.52%)
Oct 18, 2022 9.349 9.363 9.154 9.210 83,900 +0.02(+0.20%)
Oct 17, 2022 9.089 9.200 9.089 9.191 93,438 +0.32(+3.56%)
Oct 14, 2022 9.033 9.079 8.875 8.875 41,115 -0.10(-1.14%)
Oct 13, 2022 8.679 9.005 8.628 8.977 104,963 +0.13(+1.47%)
Oct 12, 2022 8.944 8.944 8.833 8.847 89,463 -0.04(-0.42%)
Oct 11, 2022 8.884 9.005 8.851 8.884 24,801 -0.07(-0.83%)
Oct 10, 2022 8.986 8.986 8.922 8.958 27,356 -0.02(-0.21%)
Oct 07, 2022 9.098 9.098 8.959 8.977 16,137 -0.20(-2.23%)
Oct 06, 2022 9.256 9.256 9.172 9.182 34,518 -0.17(-1.79%)
Oct 05, 2022 9.386 9.405 9.275 9.349 50,992 -0.16(-1.66%)
Oct 04, 2022 9.228 9.628 9.228 9.507 62,585 +0.43(+4.77%)
Oct 03, 2022 8.940 9.098 8.893 9.075 31,353 +0.26(+2.90%)
Sep 30, 2022 8.699 8.865 8.699 8.819 40,562 +0.06(+0.63%)
Sep 29, 2022 8.800 8.810 8.671 8.763 64,828 -0.18(-2.07%)
Sep 28, 2022 8.773 9.013 8.773 8.948 71,723 +0.15(+1.68%)
Sep 27, 2022 8.865 8.939 8.708 8.800 62,119 -0.06(-0.63%)
Sep 26, 2022 8.985 9.059 8.782 8.856 58,633 -0.29(-3.13%)
Sep 23, 2022 9.133 9.179 9.041 9.142 79,186 -0.15(-1.59%)
Sep 22, 2022 9.364 9.364 9.207 9.290 91,022 -0.08(-0.84%)
Sep 21, 2022 9.464 9.549 9.359 9.369 44,037 -0.16(-1.70%)
Sep 20, 2022 9.586 9.613 9.466 9.531 18,142 -0.17(-1.72%)
Sep 19, 2022 9.531 9.697 9.524 9.697 87,487 +0.04(+0.38%)
Sep 16, 2022 9.623 9.697 9.623 9.660 14,890 -0.10(-1.04%)
Sep 15, 2022 9.799 9.845 9.752 9.762 111,281 -0.08(-0.85%)
Sep 14, 2022 9.854 9.854 9.752 9.845 44,310 +0.06(+0.57%)
Sep 13, 2022 9.937 9.937 9.789 9.789 84,145 -0.31(-3.02%)
Sep 12, 2022 9.910 10.14 9.910 10.09 82,319 +0.22(+2.25%)
Sep 09, 2022 9.706 9.928 9.706 9.873 60,703 +0.22(+2.30%)
Sep 08, 2022 9.577 9.687 9.540 9.651 44,745 -0.06(-0.67%)
Sep 07, 2022 9.651 9.789 9.636 9.716 29,673 +0.10(+1.06%)
Sep 06, 2022 9.632 9.720 9.586 9.614 111,314 -0.07(-0.76%)
Sep 02, 2022 9.679 9.826 9.586 9.688 50,835 +0.11(+1.16%)
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.