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 (%)
Oct 31, 2016 8.614 8.675 8.595 8.601 132,103 -0.01(-0.13%)
Oct 28, 2016 8.612 8.716 8.544 8.612 133,930 +0.04(+0.46%)
Oct 27, 2016 8.561 8.595 8.539 8.573 99,119 +0.05(+0.60%)
Oct 26, 2016 8.516 8.607 8.488 8.522 206,867 -0.01(-0.07%)
Oct 25, 2016 8.565 8.618 8.522 8.527 179,802 -0.06(-0.66%)
Oct 24, 2016 8.658 8.707 8.561 8.584 181,731 -0.02(-0.26%)
Oct 21, 2016 8.658 8.658 8.505 8.607 146,119 -0.06(-0.72%)
Oct 20, 2016 8.601 8.692 8.601 8.669 71,877 +0.01(+0.13%)
Oct 19, 2016 8.573 8.720 8.567 8.658 169,112 +0.12(+1.39%)
Oct 18, 2016 8.573 8.573 8.465 8.539 264,534 +0.06(+0.74%)
Oct 17, 2016 8.556 8.579 8.471 8.476 92,580 -0.08(-0.93%)
Oct 14, 2016 8.578 8.641 8.544 8.556 182,894 -0.01(-0.07%)
Oct 13, 2016 8.624 8.624 8.516 8.561 169,934 -0.13(-1.50%)
Oct 12, 2016 8.686 8.703 8.612 8.692 105,949 +0.01(+0.13%)
Oct 11, 2016 8.788 8.811 8.624 8.680 110,229 -0.11(-1.29%)
Oct 10, 2016 8.765 8.862 8.754 8.794 78,136 +0.01(+0.13%)
Oct 07, 2016 8.822 8.833 8.748 8.782 87,137 -0.08(-0.96%)
Oct 06, 2016 8.856 8.934 8.856 8.867 75,040 -0.04(-0.45%)
Oct 05, 2016 8.924 8.952 8.896 8.907 47,977 +0.03(+0.38%)
Oct 04, 2016 8.856 8.935 8.850 8.873 78,715 -0.01(-0.06%)
Oct 03, 2016 8.839 8.890 8.816 8.879 69,433 +0.04(+0.46%)
Sep 30, 2016 8.861 8.996 8.805 8.838 308,954 -0.02(-0.25%)
Sep 29, 2016 9.018 9.018 8.827 8.861 280,994 -0.13(-1.44%)
Sep 28, 2016 8.931 8.990 8.878 8.990 108,825 +0.12(+1.33%)
Sep 27, 2016 8.833 8.939 8.781 8.872 185,922 -0.05(-0.57%)
Sep 26, 2016 8.951 8.996 8.840 8.923 210,517 -0.10(-1.06%)
Sep 23, 2016 9.058 9.103 9.018 9.018 82,776 -0.15(-1.60%)
Sep 22, 2016 9.221 9.299 9.118 9.164 120,564 +0.01(+0.12%)
Sep 21, 2016 9.069 9.153 9.007 9.153 143,764 +0.09(+0.99%)
Sep 20, 2016 9.114 9.176 8.934 9.063 107,114 +0.01(+0.06%)
Sep 19, 2016 9.103 9.131 9.024 9.058 76,908 -0.01(-0.12%)
Sep 16, 2016 9.058 9.209 9.018 9.069 142,841 -0.03(-0.37%)
Sep 15, 2016 9.069 9.144 9.013 9.103 117,316 +0.07(+0.81%)
Sep 14, 2016 9.018 9.097 8.983 9.030 121,517 -0.02(-0.25%)
Sep 13, 2016 9.159 9.243 9.046 9.052 98,771 -0.15(-1.59%)
Sep 12, 2016 9.181 9.299 9.136 9.198 172,905 -0.01(-0.06%)
Sep 09, 2016 9.288 9.633 9.204 9.204 131,188 -0.19(-2.03%)
Sep 08, 2016 9.249 9.564 9.238 9.395 94,073 +0.14(+1.52%)
Sep 07, 2016 9.288 9.367 9.209 9.254 181,367 -0.07(-0.72%)
Sep 06, 2016 9.277 9.367 9.277 9.322 48,187 +0.06(+0.61%)
Sep 02, 2016 9.316 9.266 9.266 9.266 81,282 -0.02(-0.18%)
Sep 01, 2016 9.339 9.339 9.243 9.283 64,015 +0.00(+0.01%)
Aug 31, 2016 9.282 9.299 9.221 9.282 107,627 +0.02(+0.18%)
Aug 30, 2016 9.338 9.343 9.248 9.265 75,533 -0.03(-0.30%)
Aug 29, 2016 9.355 9.394 9.260 9.293 63,008 -0.12(-1.25%)
Aug 26, 2016 9.327 9.611 9.282 9.410 122,003 +0.06(+0.66%)
Aug 25, 2016 9.388 9.388 9.315 9.349 71,642 -0.03(-0.30%)
Aug 24, 2016 9.265 9.394 9.204 9.377 99,724 +0.12(+1.27%)
Aug 23, 2016 9.148 9.299 9.092 9.260 188,751 +0.16(+1.72%)
Aug 22, 2016 9.098 9.131 9.070 9.103 100,736 -0.02(-0.24%)
Aug 19, 2016 9.115 9.131 9.064 9.126 75,618 +0.01(+0.06%)
Aug 18, 2016 9.059 9.159 9.053 9.120 116,987 +0.04(+0.49%)
Aug 17, 2016 9.070 9.092 9.020 9.075 94,263 -0.04(-0.43%)
Aug 16, 2016 9.103 9.115 9.065 9.115 76,169 +0.01(+0.06%)
Aug 15, 2016 9.142 9.159 9.092 9.109 74,254 +0.03(+0.37%)
Aug 12, 2016 9.098 9.142 9.070 9.075 49,938 +0.00(+0.00%)
Aug 11, 2016 9.070 9.165 9.070 9.075 93,054 +0.01(+0.06%)
Aug 10, 2016 9.165 9.165 9.059 9.070 187,998 -0.04(-0.49%)
Aug 09, 2016 9.073 9.137 9.073 9.115 54,584 +0.12(+1.30%)
Aug 08, 2016 9.014 9.031 8.976 8.997 67,845 +0.00(+0.00%)
Aug 05, 2016 9.053 9.247 8.997 8.997 87,279 +0.02(+0.25%)
Aug 04, 2016 8.995 8.995 8.953 8.975 37,500 +0.02(+0.25%)
Aug 03, 2016 8.919 8.986 8.919 8.953 42,040 -0.01(-0.12%)
Aug 02, 2016 8.981 8.981 8.886 8.964 90,243 -0.05(-0.56%)
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.