Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
27.09
+0.97 (3.71%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.26 | 27.20 | 26.24 | 27.05 | 27.05 | 3.58% | 197,646 |
| Apr 16, 2025 | 25.70 | 26.38 | 25.70 | 26.12 | 26.12 | 1.30% | 18,332 |
| Apr 15, 2025 | 25.67 | 26.03 | 25.67 | 25.78 | 25.78 | 0.88% | 11,669 |
| Apr 14, 2025 | 25.28 | 25.80 | 25.28 | 25.56 | 25.56 | 2.42% | 13,617 |
| Apr 11, 2025 | 24.77 | 25.13 | 24.77 | 24.95 | 24.95 | 0.85% | 13,070 |
| Apr 10, 2025 | 24.99 | 25.24 | 24.63 | 24.74 | 24.74 | -2.81% | 20,972 |
| Apr 9, 2025 | 23.37 | 25.60 | 23.29 | 25.45 | 25.45 | 7.54% | 46,626 |
| Apr 8, 2025 | 24.42 | 24.55 | 23.60 | 23.67 | 23.67 | -0.80% | 12,299 |
| Apr 7, 2025 | 24.05 | 24.74 | 23.68 | 23.86 | 23.86 | -3.24% | 28,469 |
| Apr 4, 2025 | 25.93 | 25.93 | 24.49 | 24.66 | 24.66 | -7.50% | 25,490 |
| Apr 3, 2025 | 26.09 | 27.10 | 26.09 | 26.66 | 26.66 | 3.91% | 155,574 |
| Apr 2, 2025 | 25.37 | 25.66 | 25.37 | 25.66 | 25.66 | 0.34% | 7,499 |
| Apr 1, 2025 | 24.95 | 25.57 | 24.95 | 25.57 | 25.57 | 2.14% | 13,410 |
| Mar 31, 2025 | 25.39 | 25.39 | 24.96 | 25.04 | 25.04 | -1.32% | 10,898 |
| Mar 28, 2025 | 25.48 | 25.66 | 25.14 | 25.37 | 25.37 | -1.09% | 11,044 |
| Mar 27, 2025 | 25.25 | 25.67 | 25.25 | 25.65 | 25.65 | 0.39% | 7,303 |
| Mar 26, 2025 | 25.75 | 25.78 | 25.53 | 25.55 | 25.55 | -1.12% | 5,714 |
| Mar 25, 2025 | 25.65 | 25.84 | 25.57 | 25.84 | 25.84 | 1.10% | 13,177 |
| Mar 24, 2025 | 25.62 | 25.65 | 25.51 | 25.56 | 25.56 | 0.67% | 6,007 |
| Mar 21, 2025 | 25.45 | 25.53 | 25.32 | 25.39 | 25.39 | -1.09% | 12,310 |
| Mar 20, 2025 | 25.44 | 25.69 | 25.37 | 25.67 | 25.67 | -0.27% | 17,792 |
| Mar 19, 2025 | 25.74 | 25.85 | 25.70 | 25.74 | 25.74 | 0.04% | 10,140 |
| Mar 18, 2025 | 25.95 | 25.95 | 25.67 | 25.73 | 25.73 | -1.34% | 40,289 |
| Mar 17, 2025 | 25.74 | 26.20 | 25.74 | 26.08 | 26.08 | 1.52% | 337,096 |
| Mar 14, 2025 | 25.36 | 25.80 | 25.36 | 25.69 | 25.69 | 2.23% | 250,767 |
| Mar 13, 2025 | 25.10 | 25.34 | 25.09 | 25.13 | 25.13 | 0.04% | 39,876 |
| Mar 12, 2025 | 24.89 | 25.12 | 24.65 | 25.12 | 25.12 | 1.70% | 199,357 |
| Mar 11, 2025 | 24.73 | 24.83 | 24.48 | 24.70 | 24.70 | 0.08% | 61,747 |
| Mar 10, 2025 | 25.32 | 25.33 | 24.51 | 24.68 | 24.68 | -2.60% | 11,758 |
| Mar 7, 2025 | 25.26 | 25.41 | 24.87 | 25.34 | 25.34 | 0.32% | 21,582 |
| Mar 6, 2025 | 25.06 | 25.61 | 25.00 | 25.26 | 25.26 | 0.80% | 39,579 |
| Mar 5, 2025 | 24.93 | 25.11 | 24.87 | 25.06 | 25.06 | 2.12% | 29,983 |
| Mar 4, 2025 | 24.30 | 24.69 | 23.76 | 24.54 | 24.54 | 0.04% | 104,464 |
| Mar 3, 2025 | 25.06 | 25.41 | 24.45 | 24.53 | 24.53 | -1.12% | 31,026 |
| Feb 28, 2025 | 24.86 | 25.00 | 24.66 | 24.81 | 24.81 | -0.41% | 19,394 |
| Feb 27, 2025 | 25.28 | 25.32 | 24.79 | 24.91 | 24.91 | -1.42% | 27,477 |
| Feb 26, 2025 | 25.15 | 25.34 | 25.00 | 25.27 | 25.27 | 0.48% | 21,200 |
| Feb 25, 2025 | 25.46 | 25.46 | 24.98 | 25.15 | 25.15 | -0.79% | 17,171 |
| Feb 24, 2025 | 25.47 | 25.57 | 25.16 | 25.35 | 25.35 | -0.43% | 28,871 |
| Feb 21, 2025 | 25.92 | 25.92 | 25.40 | 25.46 | 25.46 | -1.81% | 54,506 |
| Feb 20, 2025 | 25.72 | 25.93 | 25.67 | 25.93 | 25.93 | 1.29% | 26,161 |
| Feb 19, 2025 | 25.97 | 25.97 | 25.59 | 25.60 | 25.60 | -1.88% | 29,982 |
| Feb 18, 2025 | 25.92 | 26.20 | 25.87 | 26.09 | 26.09 | 1.32% | 262,450 |
| Feb 14, 2025 | 25.75 | 25.89 | 25.70 | 25.75 | 25.75 | 0.47% | 28,782 |
| Feb 13, 2025 | 25.41 | 25.68 | 25.39 | 25.63 | 25.63 | 0.87% | 77,867 |
| Feb 12, 2025 | 25.01 | 25.48 | 24.98 | 25.41 | 25.41 | 0.91% | 30,925 |
| Feb 11, 2025 | 24.82 | 25.18 | 24.69 | 25.18 | 25.18 | 1.53% | 102,339 |
| Feb 10, 2025 | 24.85 | 24.93 | 24.76 | 24.80 | 24.80 | 0.12% | 63,331 |
| Feb 7, 2025 | 24.74 | 24.87 | 24.65 | 24.77 | 24.77 | -0.20% | 12,982 |
| Feb 6, 2025 | 24.24 | 24.82 | 24.24 | 24.82 | 24.82 | 2.26% | 11,337 |