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 (%)
Jul 31, 2019 10.36 10.44 10.17 10.35 158,090 -0.01(-0.14%)
Jul 30, 2019 10.44 10.55 10.32 10.36 178,738 -0.13(-1.26%)
Jul 29, 2019 10.44 10.55 10.38 10.50 176,152 +0.08(+0.77%)
Jul 26, 2019 10.42 10.48 10.34 10.41 88,972 +0.03(+0.28%)
Jul 25, 2019 10.46 10.48 10.34 10.39 122,548 -0.07(-0.63%)
Jul 24, 2019 10.43 10.51 10.37 10.45 106,937 +0.03(+0.28%)
Jul 23, 2019 10.35 10.51 10.35 10.42 130,142 +0.10(+1.00%)
Jul 22, 2019 10.31 10.36 10.31 10.32 29,504 -0.03(-0.28%)
Jul 19, 2019 10.35 10.40 10.31 10.35 64,174 +0.03(+0.28%)
Jul 18, 2019 10.33 10.36 10.25 10.32 53,070 +0.01(+0.14%)
Jul 17, 2019 10.33 10.34 10.28 10.30 43,554 -0.01(-0.14%)
Jul 16, 2019 10.29 10.41 10.28 10.32 91,975 -0.01(-0.07%)
Jul 15, 2019 10.41 10.41 10.28 10.33 100,126 +0.06(+0.57%)
Jul 12, 2019 10.38 10.38 10.25 10.27 54,637 -0.08(-0.78%)
Jul 11, 2019 10.31 10.41 10.31 10.35 82,782 +0.01(+0.14%)
Jul 10, 2019 10.31 10.40 10.28 10.33 50,168 +0.00(+0.00%)
Jul 09, 2019 10.29 10.36 10.29 10.33 33,924 -0.01(-0.07%)
Jul 08, 2019 10.34 10.44 10.32 10.34 57,668 -0.06(-0.53%)
Jul 05, 2019 10.28 10.47 10.28 10.40 53,683 -0.01(-0.09%)
Jul 03, 2019 10.33 10.41 10.28 10.41 34,335 +0.13(+1.27%)
Jul 02, 2019 10.24 10.30 10.24 10.28 42,995 +0.03(+0.29%)
Jul 01, 2019 10.26 10.31 10.17 10.25 80,932 +0.04(+0.44%)
Jun 28, 2019 10.14 10.20 10.06 10.20 137,575 +0.10(+1.01%)
Jun 27, 2019 10.04 10.14 10.04 10.10 71,540 +0.04(+0.43%)
Jun 26, 2019 10.02 10.10 10.02 10.06 39,142 +0.03(+0.29%)
Jun 25, 2019 10.09 10.11 9.994 10.03 63,643 -0.08(-0.79%)
Jun 24, 2019 10.18 10.21 10.11 10.11 78,272 -0.15(-1.49%)
Jun 21, 2019 10.07 10.28 10.07 10.26 96,756 +0.15(+1.44%)
Jun 20, 2019 10.17 10.19 10.07 10.11 66,360 +0.06(+0.61%)
Jun 19, 2019 10.12 10.12 10.01 10.05 109,737 +0.00(+0.04%)
Jun 18, 2019 10.06 10.15 10.02 10.05 93,650 +0.12(+1.25%)
Jun 17, 2019 9.895 10.09 9.895 9.924 40,420 -0.03(-0.29%)
Jun 14, 2019 9.968 9.968 9.895 9.954 44,804 +0.00(+0.00%)
Jun 13, 2019 9.997 10.03 9.932 9.954 51,451 -0.04(-0.44%)
Jun 12, 2019 10.04 10.24 9.968 9.997 63,731 +0.00(+0.00%)
Jun 11, 2019 9.990 10.00 9.932 9.997 46,715 +0.08(+0.81%)
Jun 10, 2019 9.852 9.924 9.844 9.917 44,686 +0.08(+0.81%)
Jun 07, 2019 9.772 9.935 9.772 9.837 48,653 +0.12(+1.27%)
Jun 06, 2019 9.699 9.721 9.673 9.713 33,398 +0.00(+0.00%)
Jun 05, 2019 9.735 9.757 9.655 9.713 81,745 +0.02(+0.23%)
Jun 04, 2019 9.612 9.696 9.612 9.692 43,900 +0.14(+1.45%)
Jun 03, 2019 9.553 9.582 9.517 9.553 113,937 +0.09(+0.93%)
May 31, 2019 9.458 9.480 9.415 9.465 68,526 -0.07(-0.76%)
May 30, 2019 9.501 9.557 9.501 9.537 84,321 -0.03(-0.30%)
May 29, 2019 9.537 9.573 9.451 9.566 246,706 -0.09(-0.97%)
May 28, 2019 9.783 9.833 9.653 9.660 268,500 -0.11(-1.11%)
May 24, 2019 9.718 9.819 9.718 9.768 91,553 +0.03(+0.30%)
May 23, 2019 9.891 9.891 9.689 9.739 94,016 -0.17(-1.75%)
May 22, 2019 9.941 9.941 9.891 9.912 52,853 -0.03(-0.29%)
May 21, 2019 9.977 9.989 9.891 9.941 131,425 -0.03(-0.29%)
May 20, 2019 10.02 10.06 9.948 9.970 42,278 -0.08(-0.79%)
May 17, 2019 9.970 10.09 9.948 10.05 35,511 +0.01(+0.07%)
May 16, 2019 10.02 10.11 10.02 10.04 72,776 +0.04(+0.43%)
May 15, 2019 9.891 10.03 9.869 9.999 48,330 +0.05(+0.51%)
May 14, 2019 9.948 9.970 9.833 9.948 95,280 +0.06(+0.58%)
May 13, 2019 9.999 9.999 9.869 9.891 50,283 -0.14(-1.44%)
May 10, 2019 10.09 10.13 9.963 10.03 75,739 -0.06(-0.64%)
May 09, 2019 10.17 10.17 10.08 10.10 60,205 -0.10(-0.99%)
May 08, 2019 10.23 10.31 10.19 10.20 64,927 -0.07(-0.70%)
May 07, 2019 10.31 10.42 10.20 10.27 59,563 -0.17(-1.66%)
May 06, 2019 10.31 10.50 10.31 10.45 49,123 -0.09(-0.89%)
May 03, 2019 10.60 10.60 10.46 10.54 36,759 -0.01(-0.07%)
May 02, 2019 10.56 10.66 10.54 10.55 26,461 -0.06(-0.61%)
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.