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 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%)
Apr 01, 2016 8.939 8.939 8.630 8.755 139,390 -0.21(-2.35%)
Mar 31, 2016 8.820 9.191 8.820 8.966 578,261 +0.19(+2.14%)
Mar 30, 2016 8.611 8.794 8.611 8.777 102,322 +0.16(+1.87%)
Mar 29, 2016 8.627 8.681 8.471 8.616 126,013 +0.03(+0.38%)
Mar 28, 2016 8.665 8.804 8.557 8.584 119,389 -0.02(-0.25%)
Mar 24, 2016 8.541 8.605 8.605 8.605 119,626 -0.06(-0.68%)
Mar 23, 2016 8.627 8.686 8.466 8.665 102,435 +0.03(+0.31%)
Mar 22, 2016 8.503 8.654 8.401 8.638 135,975 +0.13(+1.52%)
Mar 21, 2016 8.417 8.622 8.396 8.509 94,171 -0.20(-2.28%)
Mar 18, 2016 8.520 8.815 8.520 8.708 66,748 +0.12(+1.38%)
Mar 17, 2016 8.546 8.622 8.503 8.589 67,208 +0.08(+0.88%)
Mar 16, 2016 8.471 8.595 8.369 8.514 93,191 +0.02(+0.19%)
Mar 15, 2016 8.595 8.707 8.498 8.498 63,387 -0.10(-1.13%)
Mar 14, 2016 8.544 8.697 8.497 8.595 74,558 -0.05(-0.56%)
Mar 11, 2016 8.546 8.718 8.412 8.643 40,765 +0.21(+2.49%)
Mar 10, 2016 8.417 8.589 8.313 8.433 58,717 +0.01(+0.13%)
Mar 09, 2016 8.321 8.467 8.272 8.423 173,835 +0.08(+0.97%)
Mar 08, 2016 8.274 8.369 8.245 8.342 81,864 +0.01(+0.13%)
Mar 07, 2016 8.274 8.331 8.208 8.331 104,571 +0.06(+0.78%)
Mar 04, 2016 8.197 8.331 8.197 8.267 43,508 +0.03(+0.33%)
Mar 03, 2016 8.181 8.358 8.173 8.240 68,186 +0.00(+0.00%)
Mar 02, 2016 8.256 8.271 8.224 8.240 69,850 -0.01(-0.13%)
Mar 01, 2016 8.068 8.278 8.068 8.251 70,899 +0.23(+2.82%)
Feb 29, 2016 8.067 8.100 8.024 8.024 169,201 -0.09(-1.12%)
Feb 26, 2016 8.136 8.254 8.060 8.115 79,563 -0.03(-0.39%)
Feb 25, 2016 8.094 8.158 8.051 8.147 109,924 +0.10(+1.19%)
Feb 24, 2016 8.024 8.051 7.811 8.051 183,937 +0.01(+0.13%)
Feb 23, 2016 7.998 8.099 7.998 8.040 159,878 -0.02(-0.20%)
Feb 22, 2016 8.142 8.184 8.040 8.056 144,906 -0.07(-0.85%)
Feb 19, 2016 7.971 8.158 7.939 8.126 136,346 +0.13(+1.67%)
Feb 18, 2016 7.950 8.072 7.950 7.992 83,044 +0.01(+0.13%)
Feb 17, 2016 7.833 8.138 7.833 7.982 81,609 +0.26(+3.38%)
Feb 16, 2016 7.891 7.891 7.657 7.721 70,716 +0.12(+1.54%)
Feb 12, 2016 7.427 7.603 7.603 7.603 179,674 +0.08(+1.06%)
Feb 11, 2016 7.406 7.555 7.406 7.523 197,799 -0.10(-1.33%)
Feb 10, 2016 7.598 7.726 7.598 7.625 297,789 +0.00(+0.00%)
Feb 09, 2016 7.742 7.753 7.603 7.625 330,438 -0.22(-2.85%)
Feb 08, 2016 7.982 7.998 7.758 7.848 96,332 -0.27(-3.35%)
Feb 05, 2016 8.243 8.248 8.110 8.120 51,094 -0.10(-1.17%)
Feb 04, 2016 8.168 8.286 8.168 8.216 189,517 -0.01(-0.13%)
Feb 03, 2016 8.088 8.280 8.088 8.227 67,151 +0.07(+0.92%)
Feb 02, 2016 8.344 8.376 8.131 8.152 158,893 -0.30(-3.53%)
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.