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 (%)
May 29, 2020 8.057 8.121 8.001 8.073 101,159 +0.01(+0.10%)
May 28, 2020 8.097 8.175 8.041 8.065 57,885 +0.07(+0.90%)
May 27, 2020 7.969 8.028 7.937 7.993 82,951 +0.12(+1.53%)
May 26, 2020 7.704 7.953 7.696 7.873 66,987 +0.22(+2.83%)
May 22, 2020 7.632 7.656 7.608 7.656 57,502 +0.00(+0.00%)
May 21, 2020 7.696 7.728 7.632 7.656 85,049 -0.04(-0.52%)
May 20, 2020 7.584 7.752 7.584 7.696 169,537 +0.13(+1.70%)
May 19, 2020 7.568 7.656 7.568 7.568 106,486 -0.08(-1.05%)
May 18, 2020 7.440 7.712 7.440 7.648 173,149 +0.30(+4.03%)
May 15, 2020 7.368 7.424 7.304 7.352 108,644 -0.02(-0.22%)
May 14, 2020 7.312 7.368 7.231 7.368 134,142 -0.05(-0.65%)
May 13, 2020 7.592 7.592 7.416 7.416 341,625 -0.19(-2.53%)
May 12, 2020 7.648 7.696 7.600 7.608 114,681 -0.03(-0.42%)
May 11, 2020 7.552 7.680 7.488 7.640 117,384 -0.05(-0.63%)
May 08, 2020 7.672 7.760 7.672 7.688 79,081 +0.08(+1.05%)
May 07, 2020 7.712 7.736 7.592 7.608 204,195 +0.01(+0.11%)
May 06, 2020 7.688 7.736 7.593 7.600 203,446 -0.10(-1.25%)
May 05, 2020 7.776 7.776 7.656 7.696 145,374 +0.00(+0.00%)
May 04, 2020 7.857 7.857 7.624 7.696 208,732 -0.22(-2.74%)
May 01, 2020 7.857 7.981 7.793 7.913 94,549 -0.17(-2.08%)
Apr 30, 2020 8.073 8.233 7.947 8.081 169,371 +0.00(+0.00%)
Apr 29, 2020 7.962 8.153 7.910 8.081 136,944 +0.28(+3.58%)
Apr 28, 2020 7.906 7.906 7.746 7.802 170,861 +0.10(+1.24%)
Apr 27, 2020 7.651 7.723 7.507 7.707 182,162 +0.16(+2.11%)
Apr 24, 2020 7.571 7.597 7.467 7.547 181,063 +0.02(+0.21%)
Apr 23, 2020 7.507 7.598 7.482 7.531 288,545 -0.02(-0.21%)
Apr 22, 2020 7.651 7.651 7.420 7.547 321,984 +0.10(+1.39%)
Apr 21, 2020 7.332 7.515 7.171 7.444 197,353 -0.43(-5.47%)
Apr 20, 2020 7.707 8.054 7.699 7.874 65,364 +0.05(+0.61%)
Apr 17, 2020 7.826 8.001 7.778 7.826 79,176 +0.05(+0.61%)
Apr 16, 2020 7.970 8.001 7.699 7.778 104,958 -0.19(-2.40%)
Apr 15, 2020 8.089 8.169 7.830 7.970 71,882 -0.16(-1.96%)
Apr 14, 2020 7.930 8.129 7.930 8.129 73,522 +0.29(+3.66%)
Apr 13, 2020 8.073 8.117 7.690 7.842 122,186 -0.15(-1.89%)
Apr 09, 2020 8.033 8.125 7.930 7.993 121,587 +0.18(+2.35%)
Apr 08, 2020 7.475 7.874 7.475 7.810 153,601 +0.37(+5.04%)
Apr 07, 2020 7.507 7.675 7.396 7.436 81,950 +0.22(+3.09%)
Apr 06, 2020 7.236 7.315 7.117 7.212 101,162 +0.21(+2.96%)
Apr 03, 2020 7.141 7.141 6.838 7.005 95,613 -0.10(-1.35%)
Apr 02, 2020 6.957 7.172 6.941 7.101 106,183 +0.15(+2.18%)
Apr 01, 2020 6.997 7.085 6.862 6.949 135,206 -0.26(-3.64%)
Mar 31, 2020 7.204 7.345 7.117 7.212 76,177 -0.06(-0.86%)
Mar 30, 2020 7.196 7.337 7.117 7.275 83,950 -0.02(-0.22%)
Mar 27, 2020 7.031 7.333 7.015 7.290 72,351 -0.04(-0.54%)
Mar 26, 2020 6.913 7.514 6.913 7.330 139,945 +0.26(+3.67%)
Mar 25, 2020 6.606 7.220 6.606 7.070 158,436 +0.54(+8.25%)
Mar 24, 2020 6.268 6.653 6.192 6.531 111,927 +0.43(+7.09%)
Mar 23, 2020 6.315 6.315 5.993 6.099 132,999 -0.27(-4.26%)
Mar 20, 2020 6.299 6.503 6.177 6.370 141,778 +0.34(+5.61%)
Mar 19, 2020 5.914 6.244 5.680 6.032 211,854 +0.13(+2.27%)
Mar 18, 2020 6.433 6.465 5.788 5.898 616,084 -0.82(-12.18%)
Mar 17, 2020 6.590 6.811 6.364 6.716 242,860 +0.08(+1.18%)
Mar 16, 2020 6.472 6.968 6.472 6.638 223,575 -0.66(-9.05%)
Mar 13, 2020 7.086 7.345 7.062 7.298 335,943 +0.34(+4.86%)
Mar 12, 2020 6.693 7.220 6.693 6.960 397,986 -1.30(-15.71%)
Mar 11, 2020 8.800 8.808 8.218 8.258 262,844 -0.67(-7.49%)
Mar 10, 2020 9.028 9.057 8.493 8.926 194,357 +0.09(+0.98%)
Mar 09, 2020 8.061 9.280 7.393 8.840 290,587 -1.39(-13.61%)
Mar 06, 2020 10.05 10.29 10.01 10.23 125,883 -0.20(-1.96%)
Mar 05, 2020 10.62 10.62 10.38 10.44 101,949 -0.42(-3.91%)
Mar 04, 2020 10.39 10.87 10.39 10.86 114,599 +0.53(+5.18%)
Mar 03, 2020 10.24 10.47 10.17 10.33 171,124 +0.24(+2.34%)
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.