Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
29.19
-0.21 (-0.71%)
Aug 1, 2025, 4:00 PM - Market closed

FLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202529.3929.4929.1329.1929.19-0.72%7,881
Jul 31, 202529.2629.6429.2629.4029.400.04%10,549
Jul 30, 202529.7829.7829.3829.3929.39-1.54%18,577
Jul 29, 202529.3929.8729.0829.8529.851.45%65,361
Jul 28, 202529.7729.7729.3629.4229.42-1.73%6,500
Jul 25, 202529.7629.9429.7129.9429.940.64%10,196
Jul 24, 202529.4229.8129.4229.7529.750.75%10,808
Jul 23, 202528.8929.5628.8929.5329.532.38%27,263
Jul 22, 202529.0429.1128.8128.8428.84-0.47%11,369
Jul 21, 202529.3029.3328.9828.9828.98-0.54%11,903
Jul 18, 202529.3729.4229.1429.1429.14-0.55%17,896
Jul 17, 202529.1429.4129.0229.3029.300.14%15,072
Jul 16, 202529.2529.3729.1129.2629.260.76%10,028
Jul 15, 202529.3429.3428.9629.0429.04-0.51%24,115
Jul 14, 202529.3629.3629.0229.1929.19-0.65%19,069
Jul 11, 202529.3729.5029.0629.3829.38-0.53%27,243
Jul 10, 202529.5229.6329.3029.5429.540.07%12,164
Jul 9, 202529.8429.9329.5229.5229.52-1.27%14,385
Jul 8, 202529.9129.9129.4629.9029.90-0.14%15,732
Jul 7, 202530.1130.1929.8729.9429.94-1.07%9,647
Jul 3, 202530.2030.4230.0530.2730.270.44%16,106
Jul 2, 202529.8230.2029.8230.1330.130.77%9,417
Jul 1, 202529.7829.9129.6929.9029.900.71%32,031
Jun 30, 202529.5729.7429.4829.6929.690.48%8,536
Jun 27, 202529.4329.7229.4329.5529.550.13%19,476
Jun 26, 202529.2729.6129.1229.5129.511.00%23,339
Jun 25, 202528.8929.2528.8929.2229.220.85%30,232
Jun 24, 202528.6728.9828.6228.9828.982.05%7,505
Jun 23, 202528.3028.4228.1328.3928.39-0.20%37,989
Jun 20, 202528.7828.7828.3628.4528.45-3.76%594,698
Jun 18, 202529.7329.7329.5129.5628.900.12%6,974
Jun 17, 202529.7929.8629.4329.5228.86-1.13%6,503
Jun 16, 202530.3430.4029.8429.8629.19-0.84%201,175
Jun 13, 202529.9630.3029.8430.1129.44-0.72%65,765
Jun 12, 202530.2530.4230.2430.3329.650.11%15,041
Jun 11, 202530.3530.6730.2730.3029.620.33%66,879
Jun 10, 202530.1430.2530.0130.2029.520.48%22,867
Jun 9, 202530.1930.2430.0330.0529.38-0.09%25,153
Jun 6, 202529.8930.1629.5530.0829.410.91%26,431
Jun 5, 202529.8229.9629.7929.8129.140.48%8,863
Jun 4, 202529.8729.9729.6729.6729.00-0.20%11,956
Jun 3, 202529.7329.7829.6129.7329.06-0.26%11,081
Jun 2, 202529.9530.1029.7429.8029.140.70%10,349
May 30, 202530.1630.1629.5629.6028.93-1.85%11,896
May 29, 202530.2730.2730.0030.1529.480.48%10,136
May 28, 202530.0430.3129.8530.0129.34-0.35%7,338
May 27, 202530.0030.6930.0030.1229.440.62%15,593
May 23, 202529.3329.9329.2129.9329.261.46%20,985
May 22, 202529.5729.7529.4829.5028.84-0.93%21,743
May 21, 202529.7029.8329.5729.7829.11-0.18%22,663