Morgan Stanley Institutional Global Franchise Portfolio Class A (MSFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.59
+0.06 (0.21%)
Dec 19, 2025, 4:00 PM EST
MSFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | - | -5.05% |
| Dec 18, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.17% |
| Dec 17, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.20% |
| Dec 16, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -12.21% |
| Dec 15, 2025 | 30.44 | 30.44 | 30.44 | 34.31 | 30.44 | 0.29% |
| Dec 12, 2025 | 30.35 | 30.35 | 30.35 | 34.21 | 30.35 | 0.09% |
| Dec 11, 2025 | 30.33 | 30.33 | 30.33 | 34.18 | 30.33 | 0.89% |
| Dec 10, 2025 | 30.06 | 30.06 | 30.06 | 33.88 | 30.06 | 0.27% |
| Dec 9, 2025 | 29.98 | 29.98 | 29.98 | 33.79 | 29.98 | -0.24% |
| Dec 8, 2025 | 30.05 | 30.05 | 30.05 | 33.87 | 30.05 | -0.88% |
| Dec 5, 2025 | 30.32 | 30.32 | 30.32 | 34.17 | 30.32 | 0.18% |
| Dec 4, 2025 | 30.26 | 30.26 | 30.26 | 34.11 | 30.26 | -0.15% |
| Dec 3, 2025 | 30.31 | 30.31 | 30.31 | 34.16 | 30.31 | 0.21% |
| Dec 2, 2025 | 30.25 | 30.25 | 30.25 | 34.09 | 30.25 | -0.26% |
| Dec 1, 2025 | 30.33 | 30.33 | 30.33 | 34.18 | 30.33 | -0.55% |
| Nov 28, 2025 | 30.50 | 30.50 | 30.50 | 34.37 | 30.49 | 0.38% |
| Nov 26, 2025 | 30.38 | 30.38 | 30.38 | 34.24 | 30.38 | 0.23% |
| Nov 25, 2025 | 30.31 | 30.31 | 30.31 | 34.16 | 30.31 | 1.15% |
| Nov 24, 2025 | 29.96 | 29.96 | 29.96 | 33.77 | 29.96 | -0.06% |
| Nov 21, 2025 | 29.98 | 29.98 | 29.98 | 33.79 | 29.98 | 1.72% |
| Nov 20, 2025 | 29.48 | 29.48 | 29.48 | 33.22 | 29.47 | -0.72% |
| Nov 19, 2025 | 29.69 | 29.69 | 29.69 | 33.46 | 29.69 | -0.59% |
| Nov 18, 2025 | 29.87 | 29.87 | 29.87 | 33.66 | 29.86 | -0.33% |
| Nov 17, 2025 | 29.96 | 29.96 | 29.96 | 33.77 | 29.96 | -1.03% |
| Nov 14, 2025 | 30.27 | 30.27 | 30.27 | 34.12 | 30.27 | -0.50% |
| Nov 13, 2025 | 30.42 | 30.42 | 30.42 | 34.29 | 30.42 | -0.52% |
| Nov 12, 2025 | 30.58 | 30.58 | 30.58 | 34.47 | 30.58 | 0.03% |
| Nov 11, 2025 | 30.58 | 30.58 | 30.58 | 34.46 | 30.57 | 0.88% |
| Nov 10, 2025 | 30.31 | 30.31 | 30.31 | 34.16 | 30.31 | 0.41% |
| Nov 7, 2025 | 30.18 | 30.18 | 30.18 | 34.02 | 30.18 | 0.35% |
| Nov 6, 2025 | 30.08 | 30.08 | 30.08 | 33.90 | 30.08 | -0.79% |
| Nov 5, 2025 | 30.32 | 30.32 | 30.32 | 34.17 | 30.32 | -0.20% |
| Nov 4, 2025 | 30.38 | 30.38 | 30.38 | 34.24 | 30.38 | -0.55% |
| Nov 3, 2025 | 30.55 | 30.55 | 30.55 | 34.43 | 30.55 | -0.20% |
| Oct 31, 2025 | 30.61 | 30.61 | 30.61 | 34.50 | 30.61 | -0.23% |
| Oct 30, 2025 | 30.68 | 30.68 | 30.68 | 34.58 | 30.68 | -0.03% |
| Oct 29, 2025 | 30.69 | 30.69 | 30.69 | 34.59 | 30.69 | -1.87% |
| Oct 28, 2025 | 31.28 | 31.28 | 31.28 | 35.25 | 31.28 | -0.62% |
| Oct 27, 2025 | 31.47 | 31.47 | 31.47 | 35.47 | 31.47 | 0.48% |
| Oct 24, 2025 | 31.32 | 31.32 | 31.32 | 35.30 | 31.32 | -0.06% |
| Oct 23, 2025 | 31.34 | 31.34 | 31.34 | 35.32 | 31.34 | -0.20% |
| Oct 22, 2025 | 31.40 | 31.40 | 31.40 | 35.39 | 31.40 | -0.14% |
| Oct 21, 2025 | 31.44 | 31.44 | 31.44 | 35.44 | 31.44 | 0.43% |
| Oct 20, 2025 | 31.31 | 31.31 | 31.31 | 35.29 | 31.31 | 0.68% |
| Oct 17, 2025 | 31.10 | 31.10 | 31.10 | 35.05 | 31.10 | 0.92% |
| Oct 16, 2025 | 30.81 | 30.81 | 30.81 | 34.73 | 30.81 | -0.86% |
| Oct 15, 2025 | 31.08 | 31.08 | 31.08 | 35.03 | 31.08 | -0.65% |
| Oct 14, 2025 | 31.29 | 31.29 | 31.29 | 35.26 | 31.28 | 0.66% |
| Oct 13, 2025 | 31.08 | 31.08 | 31.08 | 35.03 | 31.08 | 0.37% |
| Oct 10, 2025 | 30.97 | 30.97 | 30.97 | 34.90 | 30.97 | -1.36% |