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
6th Feb 2026 (Fri) 27.94 28.045 27.755 28.02 4,123
5th Feb 2026 (Thu) 27.51 27.74 27.45 27.61 4,857
4th Feb 2026 (Wed) 27.46 27.75 27.32 27.65 10,394
3rd Feb 2026 (Tue) 27.24 27.38 27.09 27.26 9,566
2nd Feb 2026 (Mon) 27.48 27.64 27.295 27.29 7,635
30th Jan 2026 (Fri) 27.435 27.60 27.28 27.59 5,916
29th Jan 2026 (Thu) 27.34 27.575 27.23 27.56 10,780
28th Jan 2026 (Wed) 27.50 27.525 27.13 27.48 10,473
27th Jan 2026 (Tue) 27.38 27.51 27.38 27.48 8,544
26th Jan 2026 (Mon) 27.63 27.67 27.47 27.48 4,569
23rd Jan 2026 (Fri) 27.42 27.54 27.35 27.52 13,168
22nd Jan 2026 (Thu) 27.84 27.84 27.465 27.48 15,283
21st Jan 2026 (Wed) 27.83 27.84 27.61 27.76 16,157
20th Jan 2026 (Tue) 27.88 27.945 27.63 27.65 14,075
19th Jan 2026 (Mon) 27.78 28.21 27.725 28.16 14,553
16th Jan 2026 (Fri) 27.78 28.21 27.725 28.16 14,553
15th Jan 2026 (Thu) 27.74 27.88 27.66 27.81 27,469
14th Jan 2026 (Wed) 27.46 27.625 27.37 27.63 4,518
13th Jan 2026 (Tue) 27.22 27.385 27.00 27.24 10,139
12th Jan 2026 (Mon) 27.19 27.33 27.155 27.24 11,509
9th Jan 2026 (Fri) 27.18 27.33 27.175 27.20 3,403
8th Jan 2026 (Thu) 26.89 27.21 26.89 27.13 3,349
7th Jan 2026 (Wed) 27.28 27.28 26.885 26.89 5,414
6th Jan 2026 (Tue) 26.90 27.215 26.90 27.15 45,748
5th Jan 2026 (Mon) 26.83 27.05 26.72 26.95 11,532
2nd Jan 2026 (Fri) 26.74 27.00 26.71 26.89 3,491
1st Jan 2026 (Thu) 27.05 27.06 26.885 26.89 10,994
31st Dec 2025 (Wed) 27.05 27.06 26.885 26.89 10,994
30th Dec 2025 (Tue) 27.07 27.115 27.03 27.11 4,440
29th Dec 2025 (Mon) 27.07 27.09 26.995 27.07 4,749
26th Dec 2025 (Fri) 26.975 27.01 26.90 27.01 15,174
25th Dec 2025 (Thu) 26.86 27.01 26.86 26.99 8,656
24th Dec 2025 (Wed) 26.86 27.01 26.86 26.99 8,656
23rd Dec 2025 (Tue) 26.77 26.805 26.71 26.79 16,262
22nd Dec 2025 (Mon) 26.60 26.855 26.60 26.82 23,435
19th Dec 2025 (Fri) 26.73 26.83 26.68 26.69 19,024
18th Dec 2025 (Thu) 27.19 27.21 26.99 27.00 15,813
17th Dec 2025 (Wed) 27.18 27.23 27.08 27.14 6,868
16th Dec 2025 (Tue) 27.19 27.225 27.00 27.05 5,748
15th Dec 2025 (Mon) 27.24 27.26 27.07 27.24 18,728
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
FTSE 100 Latest
Value10,369.75
Change60.53