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 (%)
Jun 30, 2016 8.624 8.784 8.575 8.784 296,699 +0.25(+2.96%)
Jun 29, 2016 8.355 8.762 8.355 8.531 265,448 +0.19(+2.24%)
Jun 28, 2016 8.124 9.004 8.058 8.344 365,267 +0.36(+4.47%)
Jun 27, 2016 8.267 8.273 7.866 7.987 500,386 -0.37(-4.47%)
Jun 24, 2016 8.547 8.932 8.256 8.361 691,597 -0.79(-8.59%)
Jun 23, 2016 8.833 9.180 8.833 9.147 183,467 +0.37(+4.20%)
Jun 22, 2016 8.773 8.833 8.740 8.778 158,036 +0.05(+0.63%)
Jun 21, 2016 8.712 8.817 8.685 8.723 205,740 +0.07(+0.79%)
Jun 20, 2016 8.553 8.685 8.553 8.655 121,258 +0.22(+2.65%)
Jun 17, 2016 8.350 8.454 8.350 8.432 120,940 +0.08(+0.92%)
Jun 16, 2016 8.355 8.406 8.234 8.355 143,147 -0.04(-0.46%)
Jun 15, 2016 8.377 8.432 8.306 8.394 119,270 +0.11(+1.33%)
Jun 14, 2016 8.475 8.481 8.251 8.284 344,684 -0.27(-3.21%)
Jun 13, 2016 8.580 8.663 8.504 8.558 150,863 -0.09(-1.08%)
Jun 10, 2016 8.916 8.916 8.597 8.652 115,282 -0.27(-3.08%)
Jun 09, 2016 8.982 8.982 8.828 8.927 117,825 -0.01(-0.12%)
Jun 08, 2016 8.960 9.020 8.921 8.938 138,676 +0.00(+0.00%)
Jun 07, 2016 8.877 8.960 8.877 8.938 144,981 +0.06(+0.68%)
Jun 06, 2016 8.800 8.894 8.800 8.877 112,524 +0.08(+0.94%)
Jun 03, 2016 8.850 8.858 8.773 8.795 178,552 -0.05(-0.56%)
Jun 02, 2016 8.830 8.850 8.762 8.844 232,991 +0.02(+0.21%)
Jun 01, 2016 8.822 8.826 8.756 8.826 53,065 +0.04(+0.49%)
May 31, 2016 8.849 8.931 8.740 8.783 555,066 -0.05(-0.62%)
May 27, 2016 8.756 8.838 8.838 8.838 116,947 +0.07(+0.75%)
May 26, 2016 8.800 8.805 8.751 8.772 163,513 +0.00(+0.00%)
May 25, 2016 8.783 8.832 8.685 8.772 166,537 +0.06(+0.69%)
May 24, 2016 8.592 8.756 8.592 8.712 203,905 +0.19(+2.18%)
May 23, 2016 8.521 8.567 8.521 8.527 115,075 -0.03(-0.38%)
May 20, 2016 8.614 8.631 8.500 8.560 111,974 +0.03(+0.38%)
May 19, 2016 8.576 8.576 8.456 8.527 206,547 -0.02(-0.26%)
May 18, 2016 8.587 8.658 8.543 8.549 141,108 -0.04(-0.51%)
May 17, 2016 8.592 8.696 8.571 8.592 194,757 -0.09(-1.01%)
May 16, 2016 8.620 8.680 8.565 8.680 177,196 +0.10(+1.14%)
May 13, 2016 8.565 8.636 8.549 8.581 70,972 +0.01(+0.06%)
May 12, 2016 8.576 8.695 8.576 8.576 163,872 +0.00(+0.00%)
May 11, 2016 8.527 8.612 8.527 8.576 123,261 +0.01(+0.06%)
May 10, 2016 8.554 8.641 8.554 8.571 182,826 +0.03(+0.38%)
May 09, 2016 8.724 8.724 8.538 8.538 85,259 -0.01(-0.13%)
May 06, 2016 8.663 8.674 8.532 8.549 69,059 -0.03(-0.38%)
May 05, 2016 8.560 8.669 8.524 8.581 131,448 +0.00(+0.00%)
May 04, 2016 8.565 8.620 8.560 8.581 110,322 -0.06(-0.69%)
May 03, 2016 8.625 8.701 8.620 8.641 129,343 -0.11(-1.25%)
May 02, 2016 8.707 8.800 8.691 8.751 61,032 +0.06(+0.63%)
Apr 29, 2016 8.663 8.739 8.663 8.695 93,224 +0.00(+0.00%)
Apr 28, 2016 8.675 8.831 8.674 8.695 119,848 -0.06(-0.74%)
Apr 27, 2016 8.815 8.820 8.690 8.760 86,340 +0.00(+0.00%)
Apr 26, 2016 8.701 8.812 8.701 8.760 162,750 +0.02(+0.25%)
Apr 25, 2016 8.847 8.871 8.723 8.739 75,523 -0.06(-0.74%)
Apr 22, 2016 8.896 8.896 8.698 8.804 55,737 -0.03(-0.31%)
Apr 21, 2016 8.907 9.072 8.804 8.831 159,003 -0.14(-1.51%)
Apr 20, 2016 8.934 8.972 8.804 8.966 81,217 -0.03(-0.36%)
Apr 19, 2016 8.923 9.343 8.750 8.999 135,096 +0.05(+0.61%)
Apr 18, 2016 8.982 8.982 8.793 8.945 59,100 +0.11(+1.29%)
Apr 15, 2016 8.917 9.308 8.744 8.831 103,214 +0.01(+0.06%)
Apr 14, 2016 8.806 8.858 8.756 8.825 104,110 +0.08(+0.87%)
Apr 13, 2016 8.679 8.825 8.641 8.750 82,465 +0.16(+1.89%)
Apr 12, 2016 8.560 8.706 8.490 8.587 95,302 +0.09(+1.08%)
Apr 11, 2016 8.555 8.663 8.468 8.495 100,711 -0.03(-0.38%)
Apr 08, 2016 8.484 8.658 8.484 8.528 90,819 +0.16(+1.88%)
Apr 07, 2016 8.555 8.555 8.365 8.371 137,458 -0.20(-2.34%)
Apr 06, 2016 8.533 8.787 8.311 8.571 79,187 +0.10(+1.15%)
Apr 05, 2016 8.603 8.798 8.268 8.473 108,408 -0.22(-2.55%)
Apr 04, 2016 8.668 8.798 8.668 8.695 70,076 -0.06(-0.68%)
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.