Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fidelity Msci R (FREL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.35 27.36 27.10 27.15 23,973
11th Dec 2025 (Thu) 27.24 27.25 27.11 27.19 12,219
10th Dec 2025 (Wed) 27.09 27.25 27.03 27.07 7,846
9th Dec 2025 (Tue) 27.25 27.29 26.97 26.97 16,249
8th Dec 2025 (Mon) 27.19 27.19 27.055 27.06 9,753
5th Dec 2025 (Fri) 27.27 27.40 27.26 27.26 12,091
4th Dec 2025 (Thu) 27.36 27.47 27.29 27.31 33,259
3rd Dec 2025 (Wed) 27.35 27.44 27.26 27.38 10,361
2nd Dec 2025 (Tue) 27.515 27.515 27.26 27.32 11,643
1st Dec 2025 (Mon) 27.50 27.555 27.395 27.41 12,417
28th Nov 2025 (Fri) 27.62 27.80 27.61 27.73 4,595
27th Nov 2025 (Thu) 27.50 27.78 27.50 27.63 16,324
26th Nov 2025 (Wed) 27.50 27.78 27.50 27.63 13,579
25th Nov 2025 (Tue) 27.36 27.60 27.36 27.52 5,172
24th Nov 2025 (Mon) 27.26 27.27 27.09 27.27 854
21st Nov 2025 (Fri) 26.905 27.25 26.89 27.20 2,395
20th Nov 2025 (Thu) 27.08 27.08 26.86 26.86 0
19th Nov 2025 (Wed) 27.08 27.08 26.79 26.86 9,537
18th Nov 2025 (Tue) 26.97 27.13 26.90 27.07 5,602
17th Nov 2025 (Mon) 27.25 27.25 26.92 26.98 17,574
14th Nov 2025 (Fri) 27.18 27.25 27.085 27.22 17,786
13th Nov 2025 (Thu) 27.395 27.43 27.11 27.15 12,229
12th Nov 2025 (Wed) 27.65 27.65 27.475 27.48 8,215
11th Nov 2025 (Tue) 27.53 27.69 27.49 27.69 3,548
10th Nov 2025 (Mon) 27.32 27.495 27.24 27.39 13,135
7th Nov 2025 (Fri) 27.13 27.40 27.085 27.40 10,674
6th Nov 2025 (Thu) 27.10 27.12 26.965 26.95 21,000
5th Nov 2025 (Wed) 27.14 27.16 26.95 27.10 18,142
4th Nov 2025 (Tue) 26.87 27.04 26.87 27.04 0
3rd Nov 2025 (Mon) 26.87 27.05 26.72 27.04 10,757
31st Oct 2025 (Fri) 26.86 27.15 26.86 27.08 16,761
30th Oct 2025 (Thu) 26.90 27.18 26.89 27.00 20,371
29th Oct 2025 (Wed) 27.355 27.38 26.805 26.88 13,964
28th Oct 2025 (Tue) 27.72 27.77 27.61 27.59 10,409
27th Oct 2025 (Mon) 28.03 28.155 28.03 28.15 7,253
24th Oct 2025 (Fri) 28.16 28.17 28.095 28.10 4,465
23rd Oct 2025 (Thu) 28.09 28.09 27.83 27.995 3,580
22nd Oct 2025 (Wed) 28.05 28.05 27.97 28.01 2,327
21st Oct 2025 (Tue) 27.97 28.06 27.87 27.90 6,885
20th Oct 2025 (Mon) 27.82 27.99 27.81 27.98 4,337
17th Oct 2025 (Fri) 27.53 27.715 27.46 27.71 4,516
16th Oct 2025 (Thu) 27.67 27.78 27.50 27.53 3,355
15th Oct 2025 (Wed) 27.45 27.68 27.45 27.64 8,888
14th Oct 2025 (Tue) 26.95 27.27 26.95 27.22 14,041
FTSE 100 Latest
Value9,649.03
Change-54.13