Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
25.37
-0.28 (-1.09%)
At close: Mar 28, 2025, 3:59 PM
25.29
-0.08 (-0.33%)
After-hours: Mar 28, 2025, 4:15 PM EDT

FLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.4825.6625.1425.3725.37-1.09%11,044
Mar 27, 202525.2525.6725.2525.6525.650.39%7,303
Mar 26, 202525.7525.7825.5325.5525.55-1.12%5,714
Mar 25, 202525.6525.8425.5725.8425.841.10%13,177
Mar 24, 202525.6225.6525.5125.5625.560.67%6,007
Mar 21, 202525.4525.5325.3225.3925.39-1.09%12,310
Mar 20, 202525.4425.6925.3725.6725.67-0.27%17,792
Mar 19, 202525.7425.8525.7025.7425.740.04%10,140
Mar 18, 202525.9525.9525.6725.7325.73-1.34%40,289
Mar 17, 202525.7426.2025.7426.0826.081.52%337,096
Mar 14, 202525.3625.8025.3625.6925.692.23%250,767
Mar 13, 202525.1025.3425.0925.1325.130.04%39,876
Mar 12, 202524.8925.1224.6525.1225.121.70%199,357
Mar 11, 202524.7324.8324.4824.7024.700.08%61,747
Mar 10, 202525.3225.3324.5124.6824.68-2.60%11,758
Mar 7, 202525.2625.4124.8725.3425.340.32%21,582
Mar 6, 202525.0625.6125.0025.2625.260.80%39,579
Mar 5, 202524.9325.1124.8725.0625.062.12%29,983
Mar 4, 202524.3024.6923.7624.5424.540.04%104,464
Mar 3, 202525.0625.4124.4524.5324.53-1.12%31,026
Feb 28, 202524.8625.0024.6624.8124.81-0.41%19,394
Feb 27, 202525.2825.3224.7924.9124.91-1.42%27,477
Feb 26, 202525.1525.3425.0025.2725.270.48%21,200
Feb 25, 202525.4625.4624.9825.1525.15-0.79%17,171
Feb 24, 202525.4725.5725.1625.3525.35-0.43%28,871
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