Skip to main content
Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
25.46
-0.47 (-1.81%)
Feb 21, 2025, 4:00 PM EST - Market closed

FLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9225.9225.4025.4625.46-1.81%54,506
Feb 20, 202525.7225.9325.6725.9325.931.29%26,161
Feb 19, 202525.9725.9725.5925.6025.60-1.88%29,982
Feb 18, 202525.9226.2025.8726.0926.091.32%262,450
Feb 14, 202525.7525.8925.7025.7525.750.47%28,782
Feb 13, 202525.4125.6825.3925.6325.630.87%77,867
Feb 12, 202525.0125.4824.9825.4125.410.91%30,925
Feb 11, 202524.8225.1824.6925.1825.181.53%102,339
Feb 10, 202524.8524.9324.7624.8024.800.12%63,331
Feb 7, 202524.7424.8724.6524.7724.77-0.20%12,982
Feb 6, 202524.2424.8224.2424.8224.822.26%11,337
Feb 5, 202524.3224.7024.1624.2724.27-0.93%13,168
Feb 4, 202524.4624.7724.3024.5024.500.25%23,137
Feb 3, 202522.9424.7922.9424.4424.441.96%137,588
Jan 31, 202524.4424.7123.8523.9723.97-2.00%70,591
Jan 30, 202524.3224.8424.2424.4624.460.74%85,383
Jan 29, 202524.2624.3824.0924.2824.280.08%26,446
Jan 28, 202524.1024.3924.1024.2624.260.47%25,339
Jan 27, 202523.9424.2223.9424.1524.15-1.54%30,483
Jan 24, 202524.3524.6324.3524.5224.521.09%36,538
Jan 23, 202524.1924.4723.8624.2624.260.71%40,082
Jan 22, 202523.7824.3223.6324.0924.091.90%31,001
Jan 21, 202523.2823.8523.2823.6423.641.33%71,401
Jan 17, 202523.3923.6123.2523.3323.330.56%59,993
Jan 16, 202523.7423.7423.2023.2023.20-2.48%40,669
Jan 15, 202523.8323.8423.6223.7923.791.21%77,025
Jan 14, 202523.4623.7123.4623.5123.510.85%40,661
Jan 13, 202522.9123.3122.9123.3123.310.90%44,336
Jan 10, 202523.2023.3823.0323.1023.10-1.79%148,690
Jan 8, 202523.6623.6623.4223.5223.52-1.22%96,290
Jan 7, 202523.6423.9923.6423.8123.811.11%181,598
Jan 6, 202523.2223.7723.2223.5523.552.17%38,240
Jan 3, 202523.5623.6122.9623.0523.05-1.88%35,464
Jan 2, 202523.2623.5623.2623.4923.492.12%65,162
Dec 31, 202422.8923.1322.8623.0023.00-0.20%83,627
Dec 30, 202423.4123.4822.9923.0522.97-2.71%90,279
Dec 27, 202423.6424.1323.6323.6923.61-0.55%89,004
Dec 26, 202423.9623.9623.7523.8223.74-0.38%51,548
Dec 24, 202423.8723.9523.7523.9123.830.50%11,024
Dec 23, 202424.0124.0223.6323.7923.71-1.22%52,999
Dec 20, 202423.7524.1623.7224.0824.01-0.02%140,440
Dec 19, 202424.3524.5724.0924.0923.52-1.07%34,350
Dec 18, 202424.9925.0224.3024.3523.78-2.17%108,673
Dec 17, 202425.1925.1924.7824.8924.31-0.73%112,494
Dec 16, 202425.5125.5125.0725.0724.48-1.86%35,562
Dec 13, 202425.2525.5525.2025.5524.951.82%30,610
Dec 12, 202425.3125.4325.0025.0924.50-1.30%29,797
Dec 11, 202425.3625.4725.1025.4224.830.21%8,201
Dec 10, 202425.7325.7325.2625.3724.77-1.04%15,109
Dec 9, 202425.3925.8325.3925.6425.031.37%18,220
Dec 6, 202425.4825.5325.1925.2924.70-0.55%22,011
Dec 5, 202425.1425.5125.1425.4324.831.25%10,499
Dec 4, 202424.9525.1924.7125.1224.531.13%17,366
Dec 3, 202424.6224.9624.5824.8424.251.09%29,596
Dec 2, 202424.4224.7024.3324.5723.99-1.17%74,739
Nov 29, 202424.5424.9124.5424.8624.282.35%49,788
Nov 27, 202424.2224.3724.0124.2923.720.79%70,517
Nov 26, 202424.4624.5524.0124.1023.53-3.10%161,396
Nov 25, 202424.9725.1624.8124.8724.290.65%32,002
Nov 22, 202424.8324.8324.5024.7124.13-0.16%147,468
Nov 21, 202424.8924.9324.6924.7524.17-0.52%74,275
Nov 20, 202424.9824.9824.7724.8824.30-0.80%57,889
Nov 19, 202425.1025.3525.0125.0824.49-0.04%51,800
Nov 18, 202425.1225.2824.9725.0924.501.46%61,800
Nov 15, 202424.9425.0524.7324.7324.15-0.92%41,852
Nov 14, 202424.9925.0224.8024.9624.370.05%16,154
Nov 13, 202425.0725.0724.8124.9524.36-0.41%22,338
Nov 12, 202425.2425.3924.9025.0524.46-1.61%27,103
Nov 11, 202425.5825.6825.2925.4624.86-1.28%22,310
Nov 8, 202426.4326.4325.6125.7925.18-2.79%27,964
Nov 7, 202426.3526.6326.2826.5325.912.47%25,166
Nov 6, 202424.4625.9724.2825.8925.281.19%44,425
Nov 5, 202425.7525.7524.9925.5924.98-0.10%28,423
Nov 4, 202425.5325.9125.4825.6125.011.47%17,307
Nov 1, 202425.8825.8825.2225.2424.65-1.37%22,856
Oct 31, 202425.6525.6525.4625.5924.990.47%11,647
Oct 30, 202425.6825.6825.4125.4724.87-0.86%24,488
Oct 29, 202426.0926.0925.6625.6925.09-1.31%22,160
Oct 28, 202426.2126.2126.0026.0325.42-0.12%17,063
Oct 25, 202426.2426.3926.0326.0625.45-0.81%14,897
Oct 24, 202426.3826.4726.1526.2725.66-0.63%9,553
Oct 23, 202426.2326.4926.2226.4425.820.26%13,790
Oct 22, 202426.8626.8626.2226.3725.75-0.52%157,961
Oct 21, 202426.7226.7226.3726.5125.89-1.16%15,490
Oct 18, 202426.9527.0026.7026.8226.190.94%17,780
Oct 17, 202426.6026.6026.3726.5725.950.42%6,822
Oct 16, 202426.3126.6226.3126.4625.84-1.05%24,696
Oct 15, 202426.6326.7726.6026.7426.11-0.82%26,892
Oct 14, 202427.3827.3826.9526.9626.33-1.57%7,817
Oct 11, 202427.1827.3927.0227.3926.751.37%43,256
Oct 10, 202426.9627.0626.7527.0226.390.82%10,747
Oct 9, 202426.8827.1826.8026.8026.17-0.37%19,959
Oct 8, 202427.2027.3326.8226.9026.27-0.77%23,095
Oct 7, 202427.4827.6927.0927.1126.47-1.70%9,270
Oct 4, 202427.3427.7327.2327.5826.932.58%13,668
Oct 3, 202426.8426.9726.6526.8926.26-0.79%22,274
Oct 2, 202427.0327.3026.5927.1026.461.88%46,611
Oct 1, 202426.7126.8126.4326.6025.98-0.41%23,282
Sep 30, 202426.9227.0026.6426.7126.08-1.04%122,708
Sep 27, 202427.6027.6026.9826.9926.36-1.71%310,823