Franklin FTSE Mexico ETF (FLMX)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

27.77

-0.04

(-0.14%)

At close: 03:59PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	27.60	27.90	27.46	27.77	27.77	46,600
13 Jun 2024	28.06	28.09	27.73	27.81	27.81	56,200
12 Jun 2024	28.04	28.27	27.58	27.80	27.80	252,600
11 Jun 2024	28.41	28.55	28.17	28.31	28.31	64,500
10 Jun 2024	28.20	28.64	28.13	28.56	28.56	72,700
07 Jun 2024	30.12	30.14	28.39	28.43	28.43	360,800
06 Jun 2024	30.73	31.28	29.84	30.09	30.09	149,900
05 Jun 2024	30.19	30.63	29.89	30.62	30.62	63,900
04 Jun 2024	28.67	29.68	28.67	29.44	29.44	142,900
03 Jun 2024	31.51	31.51	28.54	28.78	28.78	164,000
31 May 2024	32.12	32.15	31.60	31.99	31.99	57,100
30 May 2024	32.18	32.20	31.74	31.97	31.97	41,600
29 May 2024	32.11	32.15	31.51	31.96	31.96	143,700
28 May 2024	32.61	32.65	32.26	32.26	32.26	65,100
24 May 2024	32.97	32.97	32.60	32.63	32.63	109,200
23 May 2024	33.56	33.56	32.79	32.81	32.81	50,300
22 May 2024	33.44	33.44	33.11	33.29	33.29	20,700
21 May 2024	34.07	34.07	33.46	33.47	33.47	29,400
20 May 2024	34.00	34.13	33.87	34.03	34.03	5,900
17 May 2024	33.92	34.16	33.83	34.04	34.04	15,300
16 May 2024	33.73	33.97	33.63	33.86	33.86	6,900
15 May 2024	33.56	34.20	33.48	33.79	33.79	25,000
14 May 2024	33.52	33.64	33.29	33.33	33.33	9,300
13 May 2024	33.88	34.09	33.60	33.65	33.65	8,300
10 May 2024	33.93	33.95	33.70	33.72	33.72	4,200
09 May 2024	33.05	33.79	33.05	33.79	33.79	8,200
08 May 2024	32.84	33.18	32.78	33.09	33.09	11,200
07 May 2024	33.38	33.38	32.97	33.07	33.07	6,800
06 May 2024	33.21	33.25	33.06	33.22	33.22	20,900
03 May 2024	33.04	33.08	32.60	32.95	32.95	6,100
02 May 2024	32.74	32.90	32.59	32.62	32.62	41,700
01 May 2024	32.38	32.92	32.36	32.46	32.46	28,200
30 Apr 2024	32.99	33.05	32.31	32.31	32.31	10,600
29 Apr 2024	33.07	33.17	32.99	33.13	33.13	19,700
26 Apr 2024	32.61	32.93	32.54	32.90	32.90	9,200
25 Apr 2024	31.91	32.47	31.79	32.40	32.40	37,700
24 Apr 2024	32.61	32.61	32.12	32.34	32.34	16,700
23 Apr 2024	32.40	32.74	32.34	32.67	32.67	34,700
22 Apr 2024	31.78	32.28	31.75	32.28	32.28	11,600
19 Apr 2024	31.73	31.91	31.53	31.91	31.91	19,800
18 Apr 2024	32.12	32.12	31.71	31.92	31.92	27,800
17 Apr 2024	32.23	32.46	31.87	31.91	31.91	62,200
16 Apr 2024	32.28	32.33	31.91	31.92	31.92	18,400
15 Apr 2024	33.33	33.33	32.64	32.72	32.72	10,700
12 Apr 2024	33.33	33.39	33.10	33.18	33.18	15,000
11 Apr 2024	33.72	33.77	33.50	33.77	33.77	9,000
10 Apr 2024	34.01	34.01	33.50	33.67	33.67	9,000
09 Apr 2024	34.70	34.85	34.28	34.28	34.28	13,400
08 Apr 2024	34.72	34.76	34.56	34.70	34.70	13,200
05 Apr 2024	34.47	34.53	34.36	34.53	34.53	4,200
04 Apr 2024	34.17	34.34	34.06	34.06	34.06	3,500
03 Apr 2024	33.88	34.33	33.83	34.01	34.01	5,500
02 Apr 2024	34.09	34.09	33.81	34.04	34.04	9,300
01 Apr 2024	34.12	34.12	33.69	33.91	33.91	9,900
28 Mar 2024	33.96	34.22	33.95	34.02	34.02	15,800
27 Mar 2024	33.85	34.05	33.65	33.97	33.97	9,400
26 Mar 2024	33.29	33.75	33.18	33.64	33.64	21,800
25 Mar 2024	33.16	33.33	33.06	33.21	33.21	13,200
22 Mar 2024	33.18	33.28	33.13	33.14	33.14	11,700
21 Mar 2024	33.26	33.35	33.09	33.18	33.18	16,600
20 Mar 2024	32.42	33.46	32.42	33.36	33.36	15,300
19 Mar 2024	32.58	32.59	32.43	32.43	32.43	10,100
18 Mar 2024	32.98	33.09	32.74	32.93	32.93	14,300
15 Mar 2024	33.08	33.27	32.79	32.98	32.98	20,700
14 Mar 2024	32.97	33.11	32.85	33.01	33.01	17,500
13 Mar 2024	32.26	32.95	32.16	32.95	32.95	9,900
12 Mar 2024	32.24	32.24	32.00	32.12	32.12	14,500
11 Mar 2024	32.22	32.37	32.09	32.25	32.25	7,400
08 Mar 2024	32.25	32.42	32.14	32.15	32.15	15,500
07 Mar 2024	32.25	32.40	32.13	32.13	32.13	9,600
06 Mar 2024	32.61	32.61	32.22	32.24	32.24	7,800
05 Mar 2024	32.13	32.27	32.10	32.27	32.27	4,200
04 Mar 2024	32.24	32.35	32.20	32.23	32.23	4,600
01 Mar 2024	32.08	32.38	31.95	32.14	32.14	11,600
29 Feb 2024	32.01	32.10	31.83	32.04	32.04	6,200
28 Feb 2024	32.21	32.40	31.70	31.86	31.86	7,500
27 Feb 2024	32.43	32.57	32.38	32.43	32.43	35,700
26 Feb 2024	32.57	32.57	32.33	32.44	32.44	12,700
23 Feb 2024	32.85	32.85	32.47	32.59	32.59	12,700
22 Feb 2024	32.89	32.96	32.60	32.84	32.84	12,400
21 Feb 2024	32.95	32.95	32.80	32.90	32.90	11,800
20 Feb 2024	33.30	33.33	32.86	32.99	32.99	15,000
16 Feb 2024	32.95	33.05	32.86	32.92	32.92	14,800
15 Feb 2024	32.88	33.14	32.88	32.94	32.94	16,200
14 Feb 2024	32.73	32.81	32.62	32.81	32.81	16,600
13 Feb 2024	32.47	32.70	32.34	32.48	32.48	8,400
12 Feb 2024	32.95	33.30	32.94	32.99	32.99	6,000
09 Feb 2024	33.19	33.19	32.94	32.94	32.94	7,800
08 Feb 2024	33.58	33.58	33.00	33.01	33.01	16,400
07 Feb 2024	33.75	33.87	33.56	33.66	33.66	4,900
06 Feb 2024	33.37	33.88	33.37	33.73	33.73	8,500
05 Feb 2024	33.05	33.17	32.79	33.06	33.06	10,400
02 Feb 2024	33.04	33.24	33.04	33.23	33.23	6,300
01 Feb 2024	32.89	33.25	32.89	33.04	33.04	8,800
31 Jan 2024	32.80	32.82	32.60	32.61	32.61	9,700
30 Jan 2024	32.30	32.76	32.30	32.71	32.71	4,500
29 Jan 2024	32.55	32.55	32.22	32.46	32.46	8,200
26 Jan 2024	32.03	32.50	32.03	32.43	32.43	4,600
25 Jan 2024	31.55	31.97	31.24	31.95	31.95	9,600
24 Jan 2024	31.80	31.90	31.50	31.51	31.51	7,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,028.91-785.65(-2.02%)

HANG SENG17,890.33-51.45(-0.29%)

CRUDE OIL78.31-0.14(-0.18%)

GOLD FUTURES2,341.70-7.40(-0.32%)

DOW38,589.16-57.94(-0.15%)

Bitcoin GBP52,398.44+268.91(+0.52%)

Franklin FTSE Mexico ETF (FLMX)

NIKKEI 225
38,028.91
-785.65(-2.02%)

HANG SENG
17,890.33
-51.45(-0.29%)

CRUDE OIL
78.31
-0.14(-0.18%)

GOLD FUTURES
2,341.70
-7.40(-0.32%)

DOW
38,589.16
-57.94(-0.15%)

Bitcoin GBP
52,398.44
+268.91(+0.52%)