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 (%)
Jan 29, 2021 9.983 9.983 9.790 9.832 80,512 -0.16(-1.60%)
Jan 28, 2021 9.983 10.03 9.908 9.992 74,083 +0.07(+0.68%)
Jan 27, 2021 10.09 10.09 9.866 9.924 61,406 -0.19(-1.91%)
Jan 26, 2021 10.10 10.16 10.10 10.12 71,970 -0.06(-0.58%)
Jan 25, 2021 10.17 10.24 10.02 10.18 134,557 +0.01(+0.08%)
Jan 22, 2021 10.17 10.22 10.11 10.17 76,701 -0.03(-0.33%)
Jan 21, 2021 10.19 10.25 10.09 10.20 72,812 +0.04(+0.41%)
Jan 20, 2021 10.12 10.18 10.10 10.16 74,058 +0.05(+0.50%)
Jan 19, 2021 10.09 10.18 10.08 10.11 61,737 +0.02(+0.17%)
Jan 15, 2021 10.05 10.12 10.02 10.09 165,550 -0.03(-0.33%)
Jan 14, 2021 10.08 10.18 10.08 10.13 65,886 +0.03(+0.25%)
Jan 13, 2021 10.08 10.12 10.04 10.10 74,822 +0.04(+0.42%)
Jan 12, 2021 10.04 10.08 10.03 10.06 78,514 +0.00(+0.00%)
Jan 11, 2021 10.03 10.13 9.933 10.06 151,488 -0.08(-0.75%)
Jan 08, 2021 10.08 10.18 10.08 10.13 195,087 +0.03(+0.33%)
Jan 07, 2021 10.11 10.18 10.03 10.10 123,776 +0.05(+0.50%)
Jan 06, 2021 10.09 10.17 9.983 10.05 88,601 +0.00(+0.00%)
Jan 05, 2021 10.03 10.05 9.941 10.05 42,447 +0.08(+0.76%)
Jan 04, 2021 10.03 10.08 9.832 9.975 126,806 +0.12(+1.19%)
Dec 31, 2020 9.857 9.857 9.857 126,644 -0.04(-0.42%)
Dec 30, 2020 9.899 9.949 9.874 9.899 126,644 +0.04(+0.42%)
Dec 29, 2020 9.857 9.916 9.849 9.857 86,522 +0.06(+0.60%)
Dec 28, 2020 9.732 9.871 9.732 9.799 113,568 +0.07(+0.69%)
Dec 24, 2020 9.732 9.759 9.673 9.732 81,881 +0.03(+0.26%)
Dec 23, 2020 9.548 9.757 9.548 9.707 54,969 +0.13(+1.40%)
Dec 22, 2020 9.690 9.690 9.573 9.573 66,029 -0.10(-1.04%)
Dec 21, 2020 9.690 9.690 9.398 9.673 81,471 -0.15(-1.53%)
Dec 18, 2020 9.807 9.853 9.790 9.824 88,345 -0.04(-0.42%)
Dec 17, 2020 9.849 9.945 9.840 9.866 117,310 +0.02(+0.17%)
Dec 16, 2020 9.813 9.874 9.799 9.849 31,786 +0.06(+0.60%)
Dec 15, 2020 9.749 9.840 9.749 9.790 75,887 +0.13(+1.30%)
Dec 14, 2020 9.732 9.774 9.657 9.665 69,246 -0.02(-0.17%)
Dec 11, 2020 9.682 9.715 9.648 9.682 47,524 -0.09(-0.94%)
Dec 10, 2020 9.782 9.832 9.706 9.774 15,859 +0.03(+0.26%)
Dec 09, 2020 9.799 9.807 9.732 9.749 55,896 -0.01(-0.09%)
Dec 08, 2020 9.698 9.774 9.674 9.757 91,612 +0.03(+0.26%)
Dec 07, 2020 9.757 9.871 9.724 9.732 33,230 -0.07(-0.72%)
Dec 04, 2020 9.732 9.811 9.726 9.803 71,586 +0.12(+1.25%)
Dec 03, 2020 9.646 9.765 9.615 9.682 144,914 +0.03(+0.26%)
Dec 02, 2020 9.607 9.682 9.544 9.657 53,789 +0.03(+0.35%)
Dec 01, 2020 9.490 9.632 9.455 9.623 50,784 +0.26(+2.77%)
Nov 30, 2020 9.389 9.527 9.356 9.364 94,753 -0.12(-1.31%)
Nov 27, 2020 9.489 9.569 9.489 9.489 16,367 +0.04(+0.44%)
Nov 25, 2020 9.431 9.472 9.381 9.447 36,706 +0.01(+0.09%)
Nov 24, 2020 9.431 9.489 9.356 9.439 41,717 +0.09(+0.98%)
Nov 23, 2020 9.331 9.364 9.288 9.348 73,644 +0.02(+0.27%)
Nov 20, 2020 9.348 9.358 9.290 9.323 27,560 +0.00(+0.00%)
Nov 19, 2020 9.190 9.348 9.190 9.323 66,054 +0.07(+0.72%)
Nov 18, 2020 9.281 9.323 9.223 9.256 52,437 +0.04(+0.45%)
Nov 17, 2020 9.256 9.281 9.190 9.215 66,327 -0.01(-0.09%)
Nov 16, 2020 9.198 9.265 9.178 9.223 34,871 +0.13(+1.46%)
Nov 13, 2020 8.907 9.132 8.907 9.090 44,770 +0.20(+2.24%)
Nov 12, 2020 8.891 8.965 8.849 8.891 68,255 -0.06(-0.65%)
Nov 11, 2020 8.857 8.974 8.799 8.949 63,927 +0.13(+1.51%)
Nov 10, 2020 8.617 8.849 8.617 8.816 32,616 +0.22(+2.61%)
Nov 09, 2020 8.758 8.795 8.583 8.592 84,419 +0.24(+2.89%)
Nov 06, 2020 8.351 8.400 8.317 8.351 134,070 -0.02(-0.20%)
Nov 05, 2020 8.367 8.467 8.342 8.367 37,213 +0.16(+1.92%)
Nov 04, 2020 8.101 8.218 8.035 8.209 76,989 +0.20(+2.49%)
Nov 03, 2020 7.844 8.031 7.844 8.010 43,658 +0.28(+3.66%)
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.