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 31, 2016 8.851 8.933 8.742 8.786 554,919 -0.05(-0.62%)
May 27, 2016 8.758 8.840 8.840 8.840 116,916 +0.07(+0.75%)
May 26, 2016 8.802 8.807 8.753 8.775 163,470 +0.00(+0.00%)
May 25, 2016 8.786 8.835 8.687 8.775 166,493 +0.06(+0.69%)
May 24, 2016 8.595 8.758 8.595 8.715 203,852 +0.19(+2.18%)
May 23, 2016 8.524 8.569 8.524 8.529 115,045 -0.03(-0.38%)
May 20, 2016 8.616 8.633 8.502 8.562 111,944 +0.03(+0.38%)
May 19, 2016 8.578 8.578 8.458 8.529 206,492 -0.02(-0.26%)
May 18, 2016 8.589 8.660 8.546 8.551 141,070 -0.04(-0.51%)
May 17, 2016 8.595 8.698 8.573 8.595 194,705 -0.09(-1.01%)
May 16, 2016 8.622 8.682 8.567 8.682 177,150 +0.10(+1.14%)
May 13, 2016 8.567 8.638 8.551 8.584 70,954 +0.01(+0.06%)
May 12, 2016 8.578 8.697 8.578 8.578 163,829 +0.00(+0.00%)
May 11, 2016 8.529 8.614 8.529 8.578 123,229 +0.01(+0.06%)
May 10, 2016 8.556 8.644 8.556 8.573 182,777 +0.03(+0.38%)
May 09, 2016 8.727 8.727 8.540 8.540 85,237 -0.01(-0.13%)
May 06, 2016 8.665 8.676 8.535 8.551 69,041 -0.03(-0.38%)
May 05, 2016 8.562 8.671 8.526 8.584 131,413 +0.00(+0.00%)
May 04, 2016 8.567 8.622 8.562 8.584 110,293 -0.06(-0.69%)
May 03, 2016 8.627 8.704 8.622 8.644 129,309 -0.11(-1.25%)
May 02, 2016 8.709 8.802 8.693 8.753 61,016 +0.06(+0.63%)
Apr 29, 2016 8.665 8.741 8.665 8.698 93,199 +0.00(+0.00%)
Apr 28, 2016 8.677 8.833 8.676 8.698 119,816 -0.06(-0.74%)
Apr 27, 2016 8.817 8.822 8.692 8.763 86,318 +0.00(+0.00%)
Apr 26, 2016 8.703 8.815 8.703 8.763 162,707 +0.02(+0.25%)
Apr 25, 2016 8.849 8.874 8.725 8.741 75,503 -0.06(-0.74%)
Apr 22, 2016 8.898 8.898 8.700 8.806 55,722 -0.03(-0.31%)
Apr 21, 2016 8.909 9.074 8.806 8.833 158,961 -0.14(-1.51%)
Apr 20, 2016 8.936 8.974 8.806 8.969 81,196 -0.03(-0.36%)
Apr 19, 2016 8.925 9.345 8.752 9.001 135,060 +0.05(+0.61%)
Apr 18, 2016 8.985 8.985 8.795 8.947 59,084 +0.11(+1.29%)
Apr 15, 2016 8.920 9.310 8.747 8.833 103,187 +0.01(+0.06%)
Apr 14, 2016 8.809 8.860 8.759 8.828 104,082 +0.08(+0.87%)
Apr 13, 2016 8.681 8.828 8.644 8.752 82,444 +0.16(+1.89%)
Apr 12, 2016 8.562 8.709 8.492 8.589 95,277 +0.09(+1.08%)
Apr 11, 2016 8.557 8.665 8.470 8.497 100,685 -0.03(-0.38%)
Apr 08, 2016 8.487 8.660 8.487 8.530 90,795 +0.16(+1.88%)
Apr 07, 2016 8.557 8.557 8.367 8.373 137,422 -0.20(-2.34%)
Apr 06, 2016 8.535 8.790 8.313 8.573 79,166 +0.10(+1.15%)
Apr 05, 2016 8.606 8.801 8.270 8.476 108,379 -0.22(-2.55%)
Apr 04, 2016 8.671 8.801 8.671 8.698 70,058 -0.06(-0.68%)
Apr 01, 2016 8.941 8.941 8.633 8.757 139,353 -0.21(-2.35%)
Mar 31, 2016 8.823 9.193 8.823 8.968 578,108 +0.19(+2.14%)
Mar 30, 2016 8.613 8.796 8.613 8.780 102,295 +0.16(+1.87%)
Mar 29, 2016 8.629 8.683 8.473 8.619 125,979 +0.03(+0.38%)
Mar 28, 2016 8.667 8.807 8.559 8.586 119,358 -0.02(-0.25%)
Mar 24, 2016 8.543 8.608 8.608 8.608 119,594 -0.06(-0.68%)
Mar 23, 2016 8.629 8.688 8.468 8.667 102,408 +0.03(+0.31%)
Mar 22, 2016 8.506 8.656 8.403 8.640 135,939 +0.13(+1.52%)
Mar 21, 2016 8.420 8.624 8.398 8.511 94,146 -0.20(-2.28%)
Mar 18, 2016 8.522 8.817 8.522 8.710 66,731 +0.12(+1.38%)
Mar 17, 2016 8.549 8.624 8.506 8.592 67,190 +0.08(+0.88%)
Mar 16, 2016 8.473 8.597 8.371 8.516 93,166 +0.02(+0.19%)
Mar 15, 2016 8.597 8.709 8.500 8.500 63,370 -0.10(-1.13%)
Mar 14, 2016 8.546 8.699 8.499 8.597 74,539 -0.05(-0.56%)
Mar 11, 2016 8.549 8.721 8.414 8.645 40,755 +0.21(+2.49%)
Mar 10, 2016 8.420 8.592 8.315 8.436 58,701 +0.01(+0.13%)
Mar 09, 2016 8.323 8.469 8.274 8.425 173,789 +0.08(+0.97%)
Mar 08, 2016 8.276 8.371 8.248 8.344 81,843 +0.01(+0.13%)
Mar 07, 2016 8.276 8.334 8.210 8.334 104,543 +0.06(+0.78%)
Mar 04, 2016 8.199 8.334 8.199 8.269 43,496 +0.03(+0.33%)
Mar 03, 2016 8.183 8.360 8.175 8.242 68,168 +0.00(+0.00%)
Mar 02, 2016 8.258 8.274 8.226 8.242 69,831 -0.01(-0.13%)
Mar 01, 2016 8.070 8.280 8.070 8.253 70,880 +0.23(+2.82%)
Feb 29, 2016 8.069 8.102 8.027 8.027 169,157 -0.09(-1.12%)
Feb 26, 2016 8.139 8.256 8.062 8.117 79,542 -0.03(-0.39%)
Feb 25, 2016 8.096 8.160 8.053 8.149 109,895 +0.10(+1.19%)
Feb 24, 2016 8.027 8.053 7.813 8.053 183,889 +0.01(+0.13%)
Feb 23, 2016 8.000 8.101 8.000 8.043 159,836 -0.02(-0.20%)
Feb 22, 2016 8.144 8.187 8.043 8.059 144,867 -0.07(-0.85%)
Feb 19, 2016 7.973 8.160 7.941 8.128 136,310 +0.13(+1.67%)
Feb 18, 2016 7.952 8.075 7.952 7.995 83,022 +0.01(+0.13%)
Feb 17, 2016 7.835 8.140 7.835 7.984 81,587 +0.26(+3.38%)
Feb 16, 2016 7.893 7.893 7.659 7.723 70,697 +0.12(+1.54%)
Feb 12, 2016 7.429 7.605 7.605 7.605 179,627 +0.08(+1.06%)
Feb 11, 2016 7.408 7.557 7.408 7.525 197,747 -0.10(-1.33%)
Feb 10, 2016 7.600 7.728 7.600 7.627 297,710 +0.00(+0.00%)
Feb 09, 2016 7.744 7.755 7.605 7.627 330,350 -0.22(-2.85%)
Feb 08, 2016 7.984 8.000 7.760 7.851 96,306 -0.27(-3.35%)
Feb 05, 2016 8.245 8.251 8.112 8.123 51,081 -0.10(-1.17%)
Feb 04, 2016 8.171 8.288 8.171 8.219 189,467 -0.01(-0.13%)
Feb 03, 2016 8.091 8.283 8.091 8.229 67,133 +0.07(+0.92%)
Feb 02, 2016 8.347 8.378 8.133 8.155 158,851 -0.30(-3.53%)
Feb 01, 2016 8.224 8.501 8.171 8.453 122,384 +0.20(+2.46%)
Jan 29, 2016 8.117 8.308 8.117 8.250 142,898 +0.14(+1.76%)
Jan 28, 2016 8.070 8.144 7.970 8.107 153,216 +0.13(+1.59%)
Jan 27, 2016 7.933 8.081 7.933 7.980 120,426 -0.01(-0.13%)
Jan 26, 2016 7.874 8.060 7.874 7.991 264,174 +0.07(+0.87%)
Jan 25, 2016 7.996 8.017 7.911 7.922 122,419 -0.05(-0.66%)
Jan 22, 2016 7.790 8.007 7.790 7.975 123,370 +0.25(+3.22%)
Jan 21, 2016 7.721 7.880 7.673 7.726 221,042 +0.01(+0.07%)
Jan 20, 2016 8.075 8.097 7.673 7.721 393,081 -0.43(-5.32%)
Jan 19, 2016 8.229 8.255 8.060 8.155 191,896 -0.05(-0.58%)
Jan 15, 2016 8.287 8.202 8.202 8.202 304,806 -0.10(-1.21%)
Jan 14, 2016 8.337 8.361 8.216 8.303 225,549 -0.07(-0.88%)
Jan 13, 2016 8.467 8.467 8.372 8.377 138,884 -0.05(-0.57%)
Jan 12, 2016 8.403 8.493 8.388 8.425 115,535 +0.07(+0.89%)
Jan 11, 2016 8.599 8.636 8.340 8.351 149,036 -0.25(-2.89%)
Jan 08, 2016 8.785 8.785 8.568 8.599 85,506 -0.17(-1.99%)
Jan 07, 2016 8.784 8.880 8.737 8.774 60,267 -0.14(-1.54%)
Jan 06, 2016 8.912 8.943 8.827 8.911 94,057 -0.05(-0.59%)
Jan 05, 2016 8.938 8.970 8.909 8.964 70,054 +0.06(+0.65%)
Jan 04, 2016 8.991 9.007 8.774 8.906 70,355 -0.11(-1.23%)
Dec 31, 2015 9.025 9.017 9.017 9.017 196,210 -0.03(-0.35%)
Dec 30, 2015 8.985 9.138 8.985 9.048 390,909 +0.02(+0.23%)
Dec 29, 2015 9.012 9.180 8.991 9.027 552,459 +0.03(+0.29%)
Dec 28, 2015 9.012 9.201 8.959 9.001 536,845 -0.06(-0.70%)
Dec 24, 2015 8.980 9.064 9.064 9.064 64,515 +0.09(+1.00%)
Dec 23, 2015 8.828 8.975 8.828 8.975 298,239 +0.17(+1.96%)
Dec 22, 2015 8.644 8.849 8.617 8.802 272,962 -0.00(-0.05%)
Dec 21, 2015 8.949 9.306 8.786 8.807 393,123 -0.13(-1.47%)
Dec 18, 2015 8.933 9.043 8.854 8.938 199,519 -0.05(-0.53%)
Dec 17, 2015 8.964 9.012 8.933 8.985 251,351 +0.05(+0.53%)
Dec 16, 2015 8.733 8.970 8.733 8.938 183,383 +0.11(+1.19%)
Dec 15, 2015 8.952 8.964 8.786 8.833 232,470 -0.01(-0.12%)
Dec 14, 2015 9.001 9.127 8.523 8.843 167,077 -0.23(-2.49%)
Dec 11, 2015 9.295 9.311 8.933 9.069 143,024 -0.31(-3.31%)
Dec 10, 2015 9.406 9.427 9.306 9.379 98,581 +0.08(+0.85%)
Dec 09, 2015 9.264 9.406 9.259 9.301 86,779 -0.09(-0.95%)
Dec 08, 2015 9.448 9.521 9.327 9.390 103,525 -0.13(-1.38%)
Dec 07, 2015 9.500 9.521 9.385 9.521 39,008 -0.06(-0.60%)
Dec 04, 2015 9.227 9.810 9.227 9.579 192,406 +0.26(+2.76%)
Dec 03, 2015 9.301 9.406 9.233 9.322 74,291 -0.01(-0.06%)
Dec 02, 2015 9.442 9.545 9.264 9.327 169,277 -0.09(-1.00%)
Dec 01, 2015 9.248 9.421 9.172 9.421 130,610 +0.20(+2.22%)
Nov 30, 2015 9.479 9.484 9.064 9.217 400,326 -0.26(-2.71%)
Nov 27, 2015 9.505 9.521 9.458 9.474 45,288 -0.07(-0.72%)
Nov 25, 2015 9.721 9.542 9.542 9.542 102,196 +0.02(+0.17%)
Nov 24, 2015 9.716 9.716 9.469 9.527 156,077 -0.08(-0.87%)
Nov 23, 2015 9.921 9.921 9.458 9.611 101,049 -0.19(-1.93%)
Nov 20, 2015 9.879 9.944 9.721 9.800 79,529 +0.05(+0.48%)
Nov 19, 2015 9.826 9.884 9.689 9.752 85,129 -0.20(-2.06%)
Nov 18, 2015 9.910 9.984 9.758 9.957 84,985 -0.03(-0.26%)
Nov 17, 2015 10.05 10.08 9.905 9.984 61,635 -0.09(-0.94%)
Nov 16, 2015 9.721 10.21 9.721 10.08 86,039 +0.40(+4.13%)
Nov 13, 2015 9.942 10.40 9.647 9.679 170,954 -0.20(-2.07%)
Nov 12, 2015 9.847 10.02 9.847 9.883 117,989 +0.03(+0.32%)
Nov 11, 2015 9.737 9.974 9.737 9.852 78,450 +0.12(+1.23%)
Nov 10, 2015 9.591 9.758 9.591 9.732 106,246 -0.04(-0.43%)
Nov 09, 2015 10.23 10.37 9.674 9.774 229,194 -0.67(-6.40%)
Nov 06, 2015 10.42 10.48 10.42 10.44 327,728 +0.00(+0.00%)
Nov 05, 2015 10.44 10.46 10.44 10.44 115,802 +0.00(+0.00%)
Nov 04, 2015 10.44 10.45 10.44 10.44 133,126 +0.00(+0.00%)
Nov 03, 2015 10.45 10.46 10.45 10.44 156,802 +0.00(+0.00%)
Nov 02, 2015 10.44 10.59 10.44 10.44 1,406,775 +0.00(+0.00%)
Oct 30, 2015 10.55 10.59 10.44 10.44 239,192 -0.18(-1.72%)
Oct 29, 2015 10.48 10.62 10.48 10.62 67,686 +0.08(+0.74%)
Oct 28, 2015 10.46 10.55 10.44 10.55 159,970 +0.04(+0.40%)
Oct 27, 2015 10.51 10.58 10.45 10.50 40,450 -0.02(-0.15%)
Oct 26, 2015 10.45 10.58 10.44 10.52 64,545 +0.08(+0.75%)
Oct 23, 2015 10.47 10.50 10.44 10.44 109,985 +0.00(+0.00%)
Oct 22, 2015 10.45 10.45 10.44 10.44 99,496 -0.01(-0.05%)
Oct 21, 2015 10.45 10.48 10.44 10.45 73,264 +0.01(+0.05%)
Oct 20, 2015 10.47 10.47 10.44 10.44 125,380 -0.03(-0.25%)
Oct 19, 2015 10.51 10.58 10.45 10.47 201,447 +0.03(+0.25%)
Oct 16, 2015 10.57 10.57 10.44 10.44 98,387 -0.01(-0.05%)
Oct 15, 2015 10.45 10.53 10.44 10.45 150,108 +0.01(+0.05%)
Oct 14, 2015 10.46 10.46 10.44 10.44 143,475 +0.00(+0.00%)
Oct 13, 2015 10.47 10.52 10.44 10.44 215,973 -0.03(-0.25%)
Oct 12, 2015 10.46 10.57 10.46 10.47 30,038 +0.01(+0.10%)
Oct 09, 2015 10.49 10.68 10.46 10.46 330,084 -0.04(-0.35%)
Oct 08, 2015 10.45 10.69 10.45 10.49 210,117 +0.05(+0.50%)
Oct 07, 2015 10.46 10.48 10.44 10.44 79,726 +0.00(+0.00%)
Oct 06, 2015 10.53 10.70 10.44 10.44 245,207 -0.26(-2.44%)
Oct 05, 2015 10.44 10.90 10.44 10.70 419,398 +0.25(+2.35%)
Oct 02, 2015 10.44 10.46 10.44 10.46 48,458 +0.02(+0.15%)
Oct 01, 2015 10.44 10.47 10.44 10.44 60,956 +0.00(+0.00%)
Sep 30, 2015 10.45 10.52 10.44 10.44 118,732 -0.00(-0.02%)
Sep 29, 2015 10.44 10.45 10.44 10.44 88,357 +0.00(+0.02%)
Sep 28, 2015 10.45 10.54 10.44 10.44 159,728 -0.01(-0.05%)
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.