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 (%)
Apr 28, 2017 10.56 10.64 10.53 10.60 136,354 +0.03(+0.28%)
Apr 27, 2017 10.63 10.63 10.54 10.57 136,448 -0.02(-0.22%)
Apr 26, 2017 10.57 10.64 10.54 10.59 110,667 -0.04(-0.33%)
Apr 25, 2017 10.51 10.64 10.46 10.63 221,494 +0.20(+1.88%)
Apr 24, 2017 10.29 10.52 10.23 10.43 127,779 +0.27(+2.69%)
Apr 21, 2017 10.13 10.16 10.04 10.16 121,619 -0.01(-0.06%)
Apr 20, 2017 10.23 10.23 10.10 10.16 133,241 +0.02(+0.23%)
Apr 19, 2017 10.17 10.18 10.13 10.14 101,315 -0.03(-0.29%)
Apr 18, 2017 10.19 10.20 10.09 10.17 162,659 -0.05(-0.46%)
Apr 17, 2017 10.12 10.23 10.12 10.22 114,455 +0.04(+0.35%)
Apr 13, 2017 10.16 10.18 10.11 10.18 98,540 +0.02(+0.18%)
Apr 12, 2017 10.12 10.16 10.11 10.16 69,208 +0.08(+0.76%)
Apr 11, 2017 10.09 10.13 10.05 10.09 95,823 -0.01(-0.06%)
Apr 10, 2017 10.14 10.15 10.08 10.09 101,273 -0.05(-0.47%)
Apr 07, 2017 10.12 10.16 10.11 10.14 78,398 -0.04(-0.35%)
Apr 06, 2017 10.12 10.18 10.06 10.18 116,972 +0.10(+1.00%)
Apr 05, 2017 10.08 10.13 10.03 10.08 122,653 +0.01(+0.12%)
Apr 04, 2017 10.09 10.14 10.01 10.06 112,664 -0.08(-0.76%)
Apr 03, 2017 10.19 10.25 10.09 10.14 58,166 -0.02(-0.23%)
Mar 31, 2017 10.18 10.18 10.11 10.16 165,147 +0.01(+0.06%)
Mar 30, 2017 10.15 10.16 10.09 10.16 99,545 -0.01(-0.12%)
Mar 29, 2017 10.15 10.23 10.08 10.17 170,677 +0.01(+0.12%)
Mar 28, 2017 10.12 10.21 10.11 10.16 89,476 +0.05(+0.47%)
Mar 27, 2017 10.02 10.15 10.02 10.11 66,635 +0.05(+0.47%)
Mar 24, 2017 9.970 10.08 9.870 10.06 151,752 +0.02(+0.23%)
Mar 23, 2017 9.881 10.04 9.881 10.04 93,260 +0.14(+1.43%)
Mar 22, 2017 9.976 9.981 9.858 9.899 110,308 -0.11(-1.12%)
Mar 21, 2017 10.08 10.12 9.983 10.01 122,578 +0.00(+0.00%)
Mar 20, 2017 9.974 10.06 9.974 10.01 61,956 +0.01(+0.06%)
Mar 17, 2017 9.952 10.01 9.923 10.01 153,233 +0.09(+0.95%)
Mar 16, 2017 9.817 9.917 9.811 9.911 374,410 +0.01(+0.12%)
Mar 15, 2017 9.840 9.928 9.791 9.899 88,266 +0.09(+0.96%)
Mar 14, 2017 9.781 9.812 9.764 9.805 71,138 -0.05(-0.48%)
Mar 13, 2017 9.746 9.923 9.746 9.852 113,682 +0.09(+0.97%)
Mar 10, 2017 9.852 9.887 9.734 9.758 142,214 -0.04(-0.42%)
Mar 09, 2017 9.846 9.846 9.747 9.799 185,121 -0.05(-0.48%)
Mar 08, 2017 9.846 9.846 9.793 9.846 158,309 +0.01(+0.12%)
Mar 07, 2017 9.805 9.834 9.769 9.834 173,212 +0.01(+0.06%)
Mar 06, 2017 9.728 9.840 9.728 9.828 54,557 +0.01(+0.12%)
Mar 03, 2017 9.799 9.834 9.758 9.817 93,289 +0.08(+0.79%)
Mar 02, 2017 9.740 9.811 9.728 9.740 126,046 -0.02(-0.24%)
Mar 01, 2017 9.840 9.840 9.759 9.764 121,410 +0.02(+0.25%)
Feb 28, 2017 9.845 9.845 9.704 9.739 108,174 -0.09(-0.95%)
Feb 27, 2017 9.833 9.851 9.793 9.833 77,404 -0.01(-0.06%)
Feb 24, 2017 9.815 9.839 9.716 9.839 71,181 +0.01(+0.06%)
Feb 23, 2017 9.862 9.862 9.734 9.833 124,358 -0.02(-0.24%)
Feb 22, 2017 9.693 9.856 9.693 9.856 141,333 +0.09(+0.96%)
Feb 21, 2017 9.699 9.769 9.646 9.763 78,429 +0.11(+1.09%)
Feb 17, 2017 9.658 9.658 9.658 0 +0.00(+0.04%)
Feb 16, 2017 9.663 9.728 9.599 9.654 171,164 -0.01(-0.10%)
Feb 15, 2017 9.576 9.687 9.541 9.663 89,994 +0.04(+0.43%)
Feb 14, 2017 9.641 9.641 9.582 9.623 85,692 -0.03(-0.30%)
Feb 13, 2017 9.745 9.792 9.634 9.652 103,318 -0.08(-0.78%)
Feb 10, 2017 9.558 9.728 9.541 9.728 265,079 +0.15(+1.59%)
Feb 09, 2017 9.506 9.592 9.488 9.576 132,096 +0.09(+0.99%)
Feb 08, 2017 9.459 9.687 9.424 9.482 212,958 +0.02(+0.25%)
Feb 07, 2017 9.459 9.482 9.424 9.459 121,628 -0.03(-0.31%)
Feb 06, 2017 9.406 9.488 9.330 9.488 130,896 +0.04(+0.37%)
Feb 03, 2017 9.406 9.453 9.383 9.453 183,253 +0.05(+0.50%)
Feb 02, 2017 9.365 9.418 9.365 9.406 70,877 +0.04(+0.44%)
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.