Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
32.08
+0.37 (1.16%)
At close: Oct 8, 2025, 4:00 PM EDT
32.08
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

FLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202531.7932.0831.7932.0832.081.16%24,534
Oct 7, 202531.9332.0931.6831.7131.71-0.44%22,927
Oct 6, 202532.5432.5631.6831.8631.86-1.96%23,293
Oct 3, 202532.6332.7632.4532.4932.49-0.18%13,338
Oct 2, 202532.5532.5531.9532.5532.55-0.03%16,729
Oct 1, 202533.1733.3632.4632.5632.56-1.87%26,559
Sep 30, 202532.8933.2732.8633.1833.180.97%18,859
Sep 29, 202532.8633.0832.8032.8632.860.45%17,504
Sep 26, 202532.4832.8232.4832.7132.711.37%31,391
Sep 25, 202532.3232.6132.2432.2732.27-0.55%39,096
Sep 24, 202532.7532.8132.4032.4532.45-1.27%10,699
Sep 23, 202532.6832.9332.6432.8632.860.77%9,173
Sep 22, 202532.3232.6232.1432.6132.611.15%14,667
Sep 19, 202532.3332.4232.1932.2432.24-0.11%23,507
Sep 18, 202532.6932.6932.0632.2832.28-0.88%28,559
Sep 17, 202532.8532.8732.5432.5732.57-0.32%17,613
Sep 16, 202532.7632.8332.5732.6732.67-0.16%34,683
Sep 15, 202532.5232.8332.5032.7232.721.15%8,893
Sep 12, 202532.1932.4632.1932.3532.350.43%11,636
Sep 11, 202531.4632.3231.4632.2132.212.33%11,255
Sep 10, 202531.6531.6831.4831.4831.480.03%9,976
Sep 9, 202531.5431.5431.3631.4731.470.18%10,048
Sep 8, 202531.4631.4631.2031.4131.410.36%26,368
Sep 5, 202531.1431.4231.1231.3031.301.27%10,229
Sep 4, 202530.6230.9230.6230.9130.910.51%7,873
Sep 3, 202530.8631.0030.6630.7530.75-0.19%7,638
Sep 2, 202530.0230.8230.0230.8130.811.54%10,051
Aug 29, 202530.6430.6430.3430.3430.34-0.97%11,409
Aug 28, 202530.3530.7330.3030.6430.640.96%5,508
Aug 27, 202529.9030.3529.6130.3530.351.02%20,694
Aug 26, 202530.3930.3929.9730.0430.04-0.63%15,881
Aug 25, 202530.6630.7730.2330.2330.23-1.56%18,505
Aug 22, 202530.3530.8330.2430.7130.711.63%11,334
Aug 21, 202529.9430.2429.9430.2230.220.94%9,655
Aug 20, 202530.1630.1629.9229.9429.94-0.40%26,804
Aug 19, 202529.9130.0629.8330.0630.060.26%7,153
Aug 18, 202529.9830.0529.8229.9829.98-0.44%12,413
Aug 15, 202530.1230.2430.0730.1230.120.84%10,429
Aug 14, 202530.0930.0929.7429.8729.87-1.70%17,518
Aug 13, 202530.6830.6830.3330.3830.38-0.49%16,723
Aug 12, 202530.2730.6330.2530.5330.531.10%6,916
Aug 11, 202530.2030.2730.1230.2030.20-0.23%12,476
Aug 8, 202530.4430.4830.2730.2730.270.09%14,425
Aug 7, 202529.8130.2429.8130.2430.241.59%10,751
Aug 6, 202529.5829.9629.5829.7729.770.90%8,531
Aug 5, 202529.0629.5029.0629.5029.501.81%35,790
Aug 4, 202529.4229.4328.8528.9828.98-0.73%9,021
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