Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
29.60
-0.55 (-1.84%)
May 30, 2025, 4:00 PM - Market closed
FLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 30.16 | 30.16 | 29.56 | 29.60 | 29.60 | -1.85% | 11,896 |
| May 29, 2025 | 30.27 | 30.27 | 30.00 | 30.15 | 30.15 | 0.48% | 10,136 |
| May 28, 2025 | 30.04 | 30.31 | 29.85 | 30.01 | 30.01 | -0.35% | 7,338 |
| May 27, 2025 | 30.00 | 30.69 | 30.00 | 30.12 | 30.12 | 0.62% | 15,593 |
| May 23, 2025 | 29.33 | 29.93 | 29.21 | 29.93 | 29.93 | 1.46% | 20,985 |
| May 22, 2025 | 29.57 | 29.75 | 29.48 | 29.50 | 29.50 | -0.93% | 21,743 |
| May 21, 2025 | 29.70 | 29.83 | 29.57 | 29.78 | 29.78 | -0.18% | 22,663 |
| May 20, 2025 | 29.85 | 30.04 | 29.78 | 29.83 | 29.83 | -0.10% | 36,446 |
| May 19, 2025 | 29.45 | 30.00 | 29.34 | 29.86 | 29.86 | 1.71% | 98,260 |
| May 16, 2025 | 29.26 | 29.45 | 29.11 | 29.36 | 29.36 | 0.26% | 15,650 |
| May 15, 2025 | 29.35 | 29.35 | 29.15 | 29.28 | 29.28 | 0.05% | 16,990 |
| May 14, 2025 | 29.34 | 29.34 | 29.09 | 29.27 | 29.27 | 0.29% | 16,074 |
| May 13, 2025 | 28.60 | 29.35 | 28.56 | 29.18 | 29.18 | 2.09% | 14,682 |
| May 12, 2025 | 28.91 | 28.91 | 28.04 | 28.58 | 28.58 | -0.37% | 31,574 |
| May 9, 2025 | 28.92 | 29.01 | 28.66 | 28.69 | 28.69 | 0.02% | 8,756 |
| May 8, 2025 | 29.33 | 29.46 | 28.69 | 28.69 | 28.69 | -1.90% | 52,102 |
| May 7, 2025 | 28.78 | 29.28 | 28.78 | 29.24 | 29.24 | 1.45% | 32,985 |
| May 6, 2025 | 27.75 | 28.88 | 27.75 | 28.82 | 28.82 | 2.86% | 27,882 |
| May 5, 2025 | 28.20 | 28.25 | 28.01 | 28.02 | 28.02 | -0.36% | 36,990 |
| May 2, 2025 | 28.35 | 28.42 | 27.92 | 28.12 | 28.12 | 0.25% | 52,330 |
| May 1, 2025 | 28.31 | 28.31 | 27.84 | 28.05 | 28.05 | -0.59% | 74,822 |
| Apr 30, 2025 | 27.69 | 28.23 | 27.61 | 28.22 | 28.22 | 1.02% | 75,534 |
| Apr 29, 2025 | 28.77 | 28.79 | 27.93 | 27.93 | 27.93 | -2.78% | 88,354 |
| Apr 28, 2025 | 28.59 | 28.94 | 28.59 | 28.73 | 28.73 | 0.31% | 55,989 |
| Apr 25, 2025 | 28.31 | 28.68 | 28.28 | 28.64 | 28.64 | 0.81% | 67,767 |
| Apr 24, 2025 | 28.09 | 28.57 | 28.09 | 28.41 | 28.41 | 1.64% | 16,882 |
| Apr 23, 2025 | 27.94 | 28.28 | 27.91 | 27.95 | 27.95 | 1.94% | 52,019 |
| Apr 22, 2025 | 27.01 | 27.47 | 27.01 | 27.42 | 27.42 | 2.16% | 18,377 |
| Apr 21, 2025 | 27.00 | 27.00 | 26.69 | 26.84 | 26.84 | -0.78% | 27,956 |
| 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 |