Skip to main content
Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
24.83
-0.06 (-0.22%)
Nov 21, 2024, 1:04 PM EST - Market open

FLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.9824.9824.7724.8824.88-0.80%57,889
Nov 19, 202425.1025.3525.0125.0825.08-0.04%51,800
Nov 18, 202425.1225.2824.9725.0925.091.46%61,800
Nov 15, 202424.9425.0524.7324.7324.73-0.92%41,852
Nov 14, 202424.9925.0224.8024.9624.960.05%16,154
Nov 13, 202425.0725.0724.8124.9524.95-0.41%22,338
Nov 12, 202425.2425.3924.9025.0525.05-1.61%27,103
Nov 11, 202425.5825.6825.2925.4625.46-1.28%22,310
Nov 8, 202426.4326.4325.6125.7925.79-2.79%27,964
Nov 7, 202426.3526.6326.2826.5326.532.47%25,166
Nov 6, 202424.4625.9724.2825.8925.891.19%44,425
Nov 5, 202425.7525.7524.9925.5925.59-0.10%28,423
Nov 4, 202425.5325.9125.4825.6125.611.47%17,307
Nov 1, 202425.8825.8825.2225.2425.24-1.37%22,856
Oct 31, 202425.6525.6525.4625.5925.590.47%11,647
Oct 30, 202425.6825.6825.4125.4725.47-0.86%24,488
Oct 29, 202426.0926.0925.6625.6925.69-1.31%22,160
Oct 28, 202426.2126.2126.0026.0326.03-0.12%17,063
Oct 25, 202426.2426.3926.0326.0626.06-0.81%14,897
Oct 24, 202426.3826.4726.1526.2726.27-0.63%9,553
Oct 23, 202426.2326.4926.2226.4426.440.26%13,790
Oct 22, 202426.8626.8626.2226.3726.37-0.52%157,961
Oct 21, 202426.7226.7226.3726.5126.51-1.16%15,490
Oct 18, 202426.9527.0026.7026.8226.820.94%17,780
Oct 17, 202426.6026.6026.3726.5726.570.42%6,822
Oct 16, 202426.3126.6226.3126.4626.46-1.05%24,696
Oct 15, 202426.6326.7726.6026.7426.74-0.82%26,892
Oct 14, 202427.3827.3826.9526.9626.96-1.57%7,817
Oct 11, 202427.1827.3927.0227.3927.391.37%43,256
Oct 10, 202426.9627.0626.7527.0227.020.82%10,747
Oct 9, 202426.8827.1826.8026.8026.80-0.37%19,959
Oct 8, 202427.2027.3326.8226.9026.90-0.77%23,095
Oct 7, 202427.4827.6927.0927.1127.11-1.70%9,270
Oct 4, 202427.3427.7327.2327.5827.582.58%13,668
Oct 3, 202426.8426.9726.6526.8926.89-0.79%22,274
Oct 2, 202427.0327.3026.5927.1027.101.88%46,611
Oct 1, 202426.7126.8126.4326.6026.60-0.41%23,282
Sep 30, 202426.9227.0026.6426.7126.71-1.04%122,708
Sep 27, 202427.6027.6026.9826.9926.99-1.71%310,823
Sep 26, 202427.4627.9527.3327.4627.461.33%101,333
Sep 25, 202427.8927.8927.1027.1027.10-2.45%60,069
Sep 24, 202427.4927.8527.4827.7827.782.51%23,053
Sep 23, 202426.9227.1026.8927.1027.100.59%26,692
Sep 20, 202427.2527.3626.8226.9426.94-1.38%32,963
Sep 19, 202427.5027.5027.1027.3227.320.70%69,097
Sep 18, 202427.2627.3526.9927.1327.13-0.40%18,544
Sep 17, 202426.9327.2726.8827.2427.240.80%82,169
Sep 16, 202426.9127.0326.7827.0227.020.01%65,346
Sep 13, 202426.7427.1426.7427.0227.021.10%121,691
Sep 12, 202425.9926.7625.8726.7326.733.28%14,193
Sep 11, 202425.7125.9525.5125.8825.881.91%8,457
Sep 10, 202425.5725.5725.3325.3925.39-1.44%38,146
Sep 9, 202425.9026.0425.7625.7625.760.47%16,148
Sep 6, 202426.2426.2425.5325.6425.64-1.12%20,944
Sep 5, 202425.9826.1725.9225.9325.93-0.31%67,852
Sep 4, 202426.0526.4225.9926.0126.010.15%58,842
Sep 3, 202426.2726.2725.7825.9725.97-1.52%35,813
Aug 30, 202426.5726.5726.2726.3726.370.61%25,300
Aug 29, 202426.1126.3625.9326.2126.21-0.27%109,214
Aug 28, 202426.5326.6626.1126.2826.280.27%105,510
Aug 27, 202426.7126.7126.1426.2126.21-2.27%165,430
Aug 26, 202427.6227.6226.7426.8226.82-2.84%156,065
Aug 23, 202427.4427.7327.3527.6127.612.17%15,860
Aug 22, 202427.4127.4126.9427.0227.02-1.38%16,019
Aug 21, 202427.9627.9627.3027.4027.40-2.01%16,171
Aug 20, 202428.4028.4327.9227.9627.96-1.69%12,341
Aug 19, 202428.3028.5528.1528.4428.44-0.07%48,214
Aug 16, 202428.5228.6228.4028.4628.46-0.21%31,404
Aug 15, 202428.2428.5528.2228.5228.521.78%45,129
Aug 14, 202427.8928.0327.7928.0228.020.29%46,131
Aug 13, 202427.8327.9627.5527.9427.942.12%77,645
Aug 12, 202427.7427.7827.2627.3627.36-1.12%25,842
Aug 9, 202427.4327.7027.3927.6727.671.02%28,384
Aug 8, 202426.9427.4726.8527.3927.392.35%48,946
Aug 7, 202426.8627.0926.6426.7626.761.83%100,693
Aug 6, 202425.9926.4225.9926.2826.280.88%150,319
Aug 5, 202425.7326.4125.5626.0526.05-2.98%53,377
Aug 2, 202427.0327.0326.6426.8526.85-2.29%78,204
Aug 1, 202428.2328.2927.3327.4827.48-2.03%18,377
Jul 31, 202427.6428.2727.6428.0528.052.11%16,539
Jul 30, 202427.7127.7827.4327.4727.47-1.29%20,997
Jul 29, 202428.0828.1527.5827.8327.83-1.24%27,400
Jul 26, 202428.2828.3628.0028.1828.18-0.21%18,054
Jul 25, 202428.7028.7028.1928.2428.24-1.12%24,062
Jul 24, 202429.0029.0028.5128.5628.56-1.96%30,607
Jul 23, 202429.6029.6029.1129.1329.13-1.90%18,304
Jul 22, 202429.3129.8529.3029.6929.691.52%25,859
Jul 19, 202429.3529.3729.0629.2529.250.69%14,775
Jul 18, 202429.7829.8628.9629.0529.05-2.61%35,414
Jul 17, 202430.0830.1929.7629.8329.83-1.97%419,067
Jul 16, 202430.3230.4330.1730.4330.430.92%17,319
Jul 15, 202430.5130.5130.1230.1530.15-1.97%53,701
Jul 12, 202430.2830.8530.1930.7630.762.06%146,016
Jul 11, 202430.1230.2229.9730.1430.140.40%22,094
Jul 10, 202429.5730.0529.5030.0230.022.42%32,276
Jul 9, 202429.0729.3929.0329.3129.311.07%25,737
Jul 8, 202428.6029.0528.4229.0029.001.75%27,986
Jul 5, 202428.7928.7928.4028.5028.50-0.59%116,009
Jul 3, 202428.2928.8628.2028.6728.672.17%62,799
Jul 2, 202428.3628.6227.9728.0628.06-1.02%51,843