Skip to main content
Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
23.05
-0.64 (-2.71%)
Dec 30, 2024, 3:57 PM EST - Market closed

FLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202423.4123.4822.9923.0523.05-2.71%90,279
Dec 27, 202423.6424.1323.6323.6923.69-0.55%89,004
Dec 26, 202423.9623.9623.7523.8223.82-0.38%51,548
Dec 24, 202423.8723.9523.7523.9123.910.50%11,024
Dec 23, 202424.0124.0223.6323.7923.79-1.22%52,999
Dec 20, 202423.7524.1623.7224.0824.08-0.02%140,440
Dec 19, 202424.3524.5724.0924.0923.60-1.07%34,350
Dec 18, 202424.9925.0224.3024.3523.86-2.17%108,673
Dec 17, 202425.1925.1924.7824.8924.38-0.73%112,494
Dec 16, 202425.5125.5125.0725.0724.56-1.86%35,562
Dec 13, 202425.2525.5525.2025.5525.031.82%30,610
Dec 12, 202425.3125.4325.0025.0924.58-1.30%29,797
Dec 11, 202425.3625.4725.1025.4224.910.21%8,201
Dec 10, 202425.7325.7325.2625.3724.85-1.04%15,109
Dec 9, 202425.3925.8325.3925.6425.121.37%18,220
Dec 6, 202425.4825.5325.1925.2924.78-0.55%22,011
Dec 5, 202425.1425.5125.1425.4324.911.25%10,499
Dec 4, 202424.9525.1924.7125.1224.611.13%17,366
Dec 3, 202424.6224.9624.5824.8424.331.09%29,596
Dec 2, 202424.4224.7024.3324.5724.07-1.17%74,739
Nov 29, 202424.5424.9124.5424.8624.352.35%49,788
Nov 27, 202424.2224.3724.0124.2923.800.79%70,517
Nov 26, 202424.4624.5524.0124.1023.61-3.10%161,396
Nov 25, 202424.9725.1624.8124.8724.360.65%32,002
Nov 22, 202424.8324.8324.5024.7124.21-0.16%147,468
Nov 21, 202424.8924.9324.6924.7524.25-0.52%74,275
Nov 20, 202424.9824.9824.7724.8824.37-0.80%57,889
Nov 19, 202425.1025.3525.0125.0824.57-0.04%51,800
Nov 18, 202425.1225.2824.9725.0924.581.46%61,800
Nov 15, 202424.9425.0524.7324.7324.23-0.92%41,852
Nov 14, 202424.9925.0224.8024.9624.450.05%16,154
Nov 13, 202425.0725.0724.8124.9524.44-0.41%22,338
Nov 12, 202425.2425.3924.9025.0524.54-1.61%27,103
Nov 11, 202425.5825.6825.2925.4624.94-1.28%22,310
Nov 8, 202426.4326.4325.6125.7925.27-2.79%27,964
Nov 7, 202426.3526.6326.2826.5325.992.47%25,166
Nov 6, 202424.4625.9724.2825.8925.361.19%44,425
Nov 5, 202425.7525.7524.9925.5925.06-0.10%28,423
Nov 4, 202425.5325.9125.4825.6125.091.47%17,307
Nov 1, 202425.8825.8825.2225.2424.73-1.37%22,856
Oct 31, 202425.6525.6525.4625.5925.070.47%11,647
Oct 30, 202425.6825.6825.4125.4724.95-0.86%24,488
Oct 29, 202426.0926.0925.6625.6925.17-1.31%22,160
Oct 28, 202426.2126.2126.0026.0325.50-0.12%17,063
Oct 25, 202426.2426.3926.0326.0625.53-0.81%14,897
Oct 24, 202426.3826.4726.1526.2725.74-0.63%9,553
Oct 23, 202426.2326.4926.2226.4425.900.26%13,790
Oct 22, 202426.8626.8626.2226.3725.83-0.52%157,961
Oct 21, 202426.7226.7226.3726.5125.97-1.16%15,490
Oct 18, 202426.9527.0026.7026.8226.270.94%17,780
Oct 17, 202426.6026.6026.3726.5726.030.42%6,822
Oct 16, 202426.3126.6226.3126.4625.92-1.05%24,696
Oct 15, 202426.6326.7726.6026.7426.20-0.82%26,892
Oct 14, 202427.3827.3826.9526.9626.41-1.57%7,817
Oct 11, 202427.1827.3927.0227.3926.831.37%43,256
Oct 10, 202426.9627.0626.7527.0226.470.82%10,747
Oct 9, 202426.8827.1826.8026.8026.26-0.37%19,959
Oct 8, 202427.2027.3326.8226.9026.35-0.77%23,095
Oct 7, 202427.4827.6927.0927.1126.56-1.70%9,270
Oct 4, 202427.3427.7327.2327.5827.022.58%13,668
Oct 3, 202426.8426.9726.6526.8926.34-0.79%22,274
Oct 2, 202427.0327.3026.5927.1026.551.88%46,611
Oct 1, 202426.7126.8126.4326.6026.06-0.41%23,282
Sep 30, 202426.9227.0026.6426.7126.17-1.04%122,708
Sep 27, 202427.6027.6026.9826.9926.44-1.71%310,823
Sep 26, 202427.4627.9527.3327.4626.901.33%101,333
Sep 25, 202427.8927.8927.1027.1026.55-2.45%60,069
Sep 24, 202427.4927.8527.4827.7827.222.51%23,053
Sep 23, 202426.9227.1026.8927.1026.550.59%26,692
Sep 20, 202427.2527.3626.8226.9426.39-1.38%32,963
Sep 19, 202427.5027.5027.1027.3226.760.70%69,097
Sep 18, 202427.2627.3526.9927.1326.58-0.40%18,544
Sep 17, 202426.9327.2726.8827.2426.690.80%82,169
Sep 16, 202426.9127.0326.7827.0226.470.01%65,346
Sep 13, 202426.7427.1426.7427.0226.471.10%121,691
Sep 12, 202425.9926.7625.8726.7326.183.28%14,193
Sep 11, 202425.7125.9525.5125.8825.351.91%8,457
Sep 10, 202425.5725.5725.3325.3924.87-1.44%38,146
Sep 9, 202425.9026.0425.7625.7625.240.47%16,148
Sep 6, 202426.2426.2425.5325.6425.12-1.12%20,944
Sep 5, 202425.9826.1725.9225.9325.40-0.31%67,852
Sep 4, 202426.0526.4225.9926.0125.480.15%58,842
Sep 3, 202426.2726.2725.7825.9725.44-1.52%35,813
Aug 30, 202426.5726.5726.2726.3725.830.61%25,300
Aug 29, 202426.1126.3625.9326.2125.68-0.27%109,214
Aug 28, 202426.5326.6626.1126.2825.750.27%105,510
Aug 27, 202426.7126.7126.1426.2125.68-2.27%165,430
Aug 26, 202427.6227.6226.7426.8226.27-2.84%156,065
Aug 23, 202427.4427.7327.3527.6127.042.17%15,860
Aug 22, 202427.4127.4126.9427.0226.47-1.38%16,019
Aug 21, 202427.9627.9627.3027.4026.84-2.01%16,171
Aug 20, 202428.4028.4327.9227.9627.39-1.69%12,341
Aug 19, 202428.3028.5528.1528.4427.86-0.07%48,214
Aug 16, 202428.5228.6228.4028.4627.88-0.21%31,404
Aug 15, 202428.2428.5528.2228.5227.941.78%45,129
Aug 14, 202427.8928.0327.7928.0227.450.29%46,131
Aug 13, 202427.8327.9627.5527.9427.372.12%77,645
Aug 12, 202427.7427.7827.2627.3626.80-1.12%25,842
Aug 9, 202427.4327.7027.3927.6727.111.02%28,384
Aug 8, 202426.9427.4726.8527.3926.832.35%48,946