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 (%)
Dec 31, 2018 8.755 8.893 8.727 8.727 630,922 -0.01(-0.16%)
Dec 28, 2018 8.692 8.741 8.547 8.741 288,086 +0.00(+0.00%)
Dec 27, 2018 8.644 8.775 8.637 8.741 247,283 -0.06(-0.63%)
Dec 26, 2018 8.699 8.796 8.630 8.796 171,753 +0.17(+1.92%)
Dec 24, 2018 8.596 8.665 8.568 8.630 146,867 -0.07(-0.79%)
Dec 21, 2018 8.803 8.844 8.672 8.699 369,486 -0.13(-1.49%)
Dec 20, 2018 8.996 9.058 8.789 8.830 358,791 -0.23(-2.52%)
Dec 19, 2018 8.941 9.100 8.941 9.058 252,222 +0.03(+0.31%)
Dec 18, 2018 9.038 9.148 9.024 9.031 229,549 +0.03(+0.31%)
Dec 17, 2018 9.169 9.245 8.996 9.003 232,624 -0.12(-1.29%)
Dec 14, 2018 9.169 9.176 9.120 9.120 195,968 -0.08(-0.90%)
Dec 13, 2018 9.217 9.231 9.189 9.203 137,418 -0.01(-0.07%)
Dec 12, 2018 9.183 9.270 9.161 9.210 153,724 +0.11(+1.21%)
Dec 11, 2018 9.224 9.234 9.079 9.100 220,809 -0.01(-0.15%)
Dec 10, 2018 9.210 9.231 9.072 9.114 146,062 -0.16(-1.71%)
Dec 07, 2018 9.328 9.348 9.272 9.272 257,380 +0.00(+0.00%)
Dec 06, 2018 9.300 9.528 9.189 9.272 260,982 -0.26(-2.68%)
Dec 04, 2018 9.742 9.763 9.500 9.528 167,289 -0.23(-2.34%)
Dec 03, 2018 9.769 9.804 9.687 9.756 92,173 +0.08(+0.86%)
Nov 30, 2018 9.617 9.672 9.569 9.672 113,512 +0.02(+0.21%)
Nov 29, 2018 9.638 9.679 9.631 9.652 112,928 -0.03(-0.28%)
Nov 28, 2018 9.617 9.689 9.556 9.679 227,191 +0.13(+1.36%)
Nov 27, 2018 9.521 9.549 9.480 9.549 84,231 -0.01(-0.07%)
Nov 26, 2018 9.474 9.577 9.474 9.556 127,030 +0.12(+1.31%)
Nov 23, 2018 9.412 9.432 9.385 9.432 55,952 -0.03(-0.29%)
Nov 21, 2018 9.460 9.460 9.460 0 +0.08(+0.80%)
Nov 20, 2018 9.378 9.515 9.330 9.385 158,216 -0.17(-1.79%)
Nov 19, 2018 9.604 9.619 9.528 9.556 171,018 -0.07(-0.71%)
Nov 16, 2018 9.645 9.645 9.549 9.624 119,794 -0.03(-0.28%)
Nov 15, 2018 9.706 9.706 9.583 9.652 117,977 -0.05(-0.49%)
Nov 14, 2018 9.788 9.788 9.686 9.699 60,632 +0.01(+0.14%)
Nov 13, 2018 9.665 9.788 9.617 9.686 85,815 +0.06(+0.64%)
Nov 12, 2018 9.795 9.795 9.583 9.624 94,890 -0.17(-1.75%)
Nov 09, 2018 9.905 10.05 9.788 9.795 101,825 -0.13(-1.31%)
Nov 08, 2018 9.891 10.23 9.891 9.925 117,918 -0.04(-0.41%)
Nov 07, 2018 9.905 9.966 9.864 9.966 127,966 +0.14(+1.39%)
Nov 06, 2018 9.741 9.843 9.720 9.829 96,466 +0.03(+0.35%)
Nov 05, 2018 9.754 9.816 9.747 9.795 104,872 +0.08(+0.77%)
Nov 02, 2018 9.693 9.809 9.658 9.720 156,609 +0.05(+0.57%)
Nov 01, 2018 9.569 9.686 9.569 9.665 99,178 +0.14(+1.44%)
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%)
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.