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 29, 2022 10.42 10.49 10.40 10.48 76,103 +0.14(+1.33%)
Jul 28, 2022 10.31 10.41 10.19 10.34 69,123 -0.05(-0.44%)
Jul 27, 2022 10.23 10.39 10.08 10.39 45,077 +0.24(+2.34%)
Jul 26, 2022 10.17 10.18 10.13 10.15 35,928 -0.14(-1.33%)
Jul 25, 2022 10.30 10.31 10.20 10.29 22,014 +0.15(+1.44%)
Jul 22, 2022 10.24 10.34 10.13 10.14 27,516 -0.13(-1.25%)
Jul 21, 2022 10.10 10.27 10.08 10.27 96,237 +0.12(+1.17%)
Jul 20, 2022 10.16 10.21 10.07 10.15 119,890 -0.04(-0.36%)
Jul 19, 2022 10.09 10.20 10.06 10.19 39,699 +0.30(+3.05%)
Jul 18, 2022 10.01 10.10 9.875 9.885 35,336 +0.07(+0.75%)
Jul 15, 2022 9.702 9.848 9.694 9.811 23,000 +0.11(+1.13%)
Jul 14, 2022 9.656 9.848 8.707 9.702 85,661 -0.21(-2.12%)
Jul 13, 2022 9.784 9.985 9.783 9.912 18,614 -0.03(-0.28%)
Jul 12, 2022 9.912 10.05 9.866 9.939 47,175 +0.04(+0.37%)
Jul 11, 2022 9.976 10.02 9.784 9.903 49,914 -0.19(-1.90%)
Jul 08, 2022 10.17 10.17 9.839 10.09 14,045 -0.05(-0.54%)
Jul 07, 2022 9.994 10.25 9.894 10.15 38,837 +0.32(+3.26%)
Jul 06, 2022 9.839 9.875 9.784 9.830 29,585 -0.06(-0.65%)
Jul 05, 2022 9.839 9.930 9.811 9.894 33,729 -0.23(-2.26%)
Jul 01, 2022 9.985 10.17 9.985 10.12 31,395 +0.00(+0.00%)
Jun 30, 2022 10.13 10.21 9.859 10.12 36,083 -0.20(-1.94%)
Jun 29, 2022 10.35 10.36 10.29 10.32 17,973 +0.02(+0.18%)
Jun 28, 2022 10.44 10.44 10.27 10.30 35,874 +0.03(+0.27%)
Jun 27, 2022 10.20 10.33 10.20 10.28 24,638 +0.05(+0.53%)
Jun 24, 2022 10.13 10.26 10.12 10.22 52,427 +0.23(+2.27%)
Jun 23, 2022 10.12 10.16 9.940 9.995 24,438 -0.15(-1.44%)
Jun 22, 2022 10.03 10.24 9.933 10.14 38,442 +0.11(+1.09%)
Jun 21, 2022 10.00 10.18 10.00 10.03 15,819 +0.12(+1.19%)
Jun 17, 2022 9.940 9.950 9.877 9.913 23,476 -0.05(-0.46%)
Jun 16, 2022 10.10 10.10 9.922 9.959 77,238 -0.30(-2.93%)
Jun 15, 2022 10.10 10.31 9.895 10.26 66,021 +0.29(+2.92%)
Jun 14, 2022 10.18 10.20 9.904 9.968 55,829 -0.25(-2.40%)
Jun 13, 2022 10.29 10.37 10.10 10.21 43,735 -0.33(-3.11%)
Jun 10, 2022 10.68 10.68 10.44 10.54 26,060 -0.33(-3.01%)
Jun 09, 2022 10.98 11.00 10.87 10.87 54,774 -0.24(-2.13%)
Jun 08, 2022 11.10 11.17 11.10 11.10 20,868 -0.03(-0.25%)
Jun 07, 2022 11.01 11.15 10.99 11.13 10,874 +0.01(+0.08%)
Jun 06, 2022 11.09 11.15 11.06 11.12 26,957 +0.16(+1.49%)
Jun 03, 2022 10.91 11.00 10.78 10.96 75,076 -0.10(-0.90%)
Jun 02, 2022 10.95 11.13 10.95 11.06 131,450 +0.15(+1.42%)
Jun 01, 2022 11.13 11.13 10.89 10.90 46,923 -0.17(-1.56%)
May 31, 2022 11.09 11.30 10.91 11.08 113,098 -0.05(-0.41%)
May 27, 2022 11.11 11.15 11.03 11.12 16,800 +0.18(+1.65%)
May 26, 2022 10.84 11.00 10.81 10.94 35,273 +0.19(+1.77%)
May 25, 2022 10.75 10.79 10.70 10.75 28,807 -0.08(-0.75%)
May 24, 2022 10.80 10.87 10.68 10.83 7,281 +0.05(+0.50%)
May 23, 2022 10.65 10.80 10.65 10.78 21,227 +0.26(+2.50%)
May 20, 2022 10.58 10.58 10.44 10.52 61,341 +0.03(+0.26%)
May 19, 2022 10.43 10.56 10.43 10.49 34,402 +0.01(+0.09%)
May 18, 2022 10.90 10.90 10.38 10.48 63,990 -0.45(-4.14%)
May 17, 2022 10.75 11.09 10.69 10.93 37,485 +0.35(+3.34%)
May 16, 2022 10.34 10.58 10.32 10.58 58,596 +0.24(+2.36%)
May 13, 2022 10.08 10.36 10.08 10.34 31,312 +0.33(+3.35%)
May 12, 2022 10.05 10.31 9.883 10.00 31,341 -0.14(-1.43%)
May 11, 2022 10.17 10.27 10.11 10.15 22,207 +0.05(+0.45%)
May 10, 2022 10.24 10.28 10.04 10.10 50,540 +0.03(+0.27%)
May 09, 2022 10.34 10.58 10.04 10.07 68,534 -0.43(-4.14%)
May 06, 2022 10.62 10.62 10.45 10.51 26,373 -0.17(-1.61%)
May 05, 2022 10.89 10.91 10.61 10.68 49,946 -0.25(-2.32%)
May 04, 2022 10.78 10.97 10.68 10.93 76,398 +0.18(+1.68%)
May 03, 2022 10.72 10.75 10.59 10.75 33,804 +0.12(+1.11%)
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.