Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
29.87
-0.52 (-1.70%)
At close: Aug 14, 2025, 4:00 PM
29.87
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
FLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.09 | 30.09 | 29.74 | 29.87 | 29.87 | -1.70% | 17,518 |
| Aug 13, 2025 | 30.68 | 30.68 | 30.33 | 30.38 | 30.38 | -0.49% | 16,723 |
| Aug 12, 2025 | 30.27 | 30.63 | 30.25 | 30.53 | 30.53 | 1.10% | 6,916 |
| Aug 11, 2025 | 30.20 | 30.27 | 30.12 | 30.20 | 30.20 | -0.23% | 12,476 |
| Aug 8, 2025 | 30.44 | 30.48 | 30.27 | 30.27 | 30.27 | 0.09% | 14,425 |
| Aug 7, 2025 | 29.81 | 30.24 | 29.81 | 30.24 | 30.24 | 1.59% | 10,751 |
| Aug 6, 2025 | 29.58 | 29.96 | 29.58 | 29.77 | 29.77 | 0.90% | 8,531 |
| Aug 5, 2025 | 29.06 | 29.50 | 29.06 | 29.50 | 29.50 | 1.81% | 35,790 |
| Aug 4, 2025 | 29.42 | 29.43 | 28.85 | 28.98 | 28.98 | -0.73% | 9,021 |
| Aug 1, 2025 | 29.39 | 29.49 | 29.13 | 29.19 | 29.19 | -0.72% | 7,881 |
| Jul 31, 2025 | 29.26 | 29.64 | 29.26 | 29.40 | 29.40 | 0.04% | 10,549 |
| Jul 30, 2025 | 29.78 | 29.78 | 29.38 | 29.39 | 29.39 | -1.54% | 18,577 |
| Jul 29, 2025 | 29.39 | 29.87 | 29.08 | 29.85 | 29.85 | 1.45% | 65,361 |
| Jul 28, 2025 | 29.77 | 29.77 | 29.36 | 29.42 | 29.42 | -1.73% | 6,500 |
| Jul 25, 2025 | 29.76 | 29.94 | 29.71 | 29.94 | 29.94 | 0.64% | 10,196 |
| Jul 24, 2025 | 29.42 | 29.81 | 29.42 | 29.75 | 29.75 | 0.75% | 10,808 |
| Jul 23, 2025 | 28.89 | 29.56 | 28.89 | 29.53 | 29.53 | 2.38% | 27,263 |
| Jul 22, 2025 | 29.04 | 29.11 | 28.81 | 28.84 | 28.84 | -0.47% | 11,369 |
| Jul 21, 2025 | 29.30 | 29.33 | 28.98 | 28.98 | 28.98 | -0.54% | 11,903 |
| Jul 18, 2025 | 29.37 | 29.42 | 29.14 | 29.14 | 29.14 | -0.55% | 17,896 |
| Jul 17, 2025 | 29.14 | 29.41 | 29.02 | 29.30 | 29.30 | 0.14% | 15,072 |
| Jul 16, 2025 | 29.25 | 29.37 | 29.11 | 29.26 | 29.26 | 0.76% | 10,028 |
| Jul 15, 2025 | 29.34 | 29.34 | 28.96 | 29.04 | 29.04 | -0.51% | 24,115 |
| Jul 14, 2025 | 29.36 | 29.36 | 29.02 | 29.19 | 29.19 | -0.65% | 19,069 |
| Jul 11, 2025 | 29.37 | 29.50 | 29.06 | 29.38 | 29.38 | -0.53% | 27,243 |
| Jul 10, 2025 | 29.52 | 29.63 | 29.30 | 29.54 | 29.54 | 0.07% | 12,164 |
| Jul 9, 2025 | 29.84 | 29.93 | 29.52 | 29.52 | 29.52 | -1.27% | 14,385 |
| Jul 8, 2025 | 29.91 | 29.91 | 29.46 | 29.90 | 29.90 | -0.14% | 15,732 |
| Jul 7, 2025 | 30.11 | 30.19 | 29.87 | 29.94 | 29.94 | -1.07% | 9,647 |
| Jul 3, 2025 | 30.20 | 30.42 | 30.05 | 30.27 | 30.27 | 0.44% | 16,106 |
| Jul 2, 2025 | 29.82 | 30.20 | 29.82 | 30.13 | 30.13 | 0.77% | 9,417 |
| Jul 1, 2025 | 29.78 | 29.91 | 29.69 | 29.90 | 29.90 | 0.71% | 32,031 |
| Jun 30, 2025 | 29.57 | 29.74 | 29.48 | 29.69 | 29.69 | 0.48% | 8,536 |
| Jun 27, 2025 | 29.43 | 29.72 | 29.43 | 29.55 | 29.55 | 0.13% | 19,476 |
| Jun 26, 2025 | 29.27 | 29.61 | 29.12 | 29.51 | 29.51 | 1.00% | 23,339 |
| Jun 25, 2025 | 28.89 | 29.25 | 28.89 | 29.22 | 29.22 | 0.85% | 30,232 |
| Jun 24, 2025 | 28.67 | 28.98 | 28.62 | 28.98 | 28.98 | 2.05% | 7,505 |
| Jun 23, 2025 | 28.30 | 28.42 | 28.13 | 28.39 | 28.39 | -0.20% | 37,989 |
| Jun 20, 2025 | 28.78 | 28.78 | 28.36 | 28.45 | 28.45 | -3.76% | 594,698 |
| Jun 18, 2025 | 29.73 | 29.73 | 29.51 | 29.56 | 28.90 | 0.12% | 6,974 |
| Jun 17, 2025 | 29.79 | 29.86 | 29.43 | 29.52 | 28.86 | -1.13% | 6,503 |
| Jun 16, 2025 | 30.34 | 30.40 | 29.84 | 29.86 | 29.19 | -0.84% | 201,175 |
| Jun 13, 2025 | 29.96 | 30.30 | 29.84 | 30.11 | 29.44 | -0.72% | 65,765 |
| Jun 12, 2025 | 30.25 | 30.42 | 30.24 | 30.33 | 29.65 | 0.11% | 15,041 |
| Jun 11, 2025 | 30.35 | 30.67 | 30.27 | 30.30 | 29.62 | 0.33% | 66,879 |
| Jun 10, 2025 | 30.14 | 30.25 | 30.01 | 30.20 | 29.52 | 0.48% | 22,867 |
| Jun 9, 2025 | 30.19 | 30.24 | 30.03 | 30.05 | 29.38 | -0.09% | 25,153 |
| Jun 6, 2025 | 29.89 | 30.16 | 29.55 | 30.08 | 29.41 | 0.91% | 26,431 |
| Jun 5, 2025 | 29.82 | 29.96 | 29.79 | 29.81 | 29.14 | 0.48% | 8,863 |
| Jun 4, 2025 | 29.87 | 29.97 | 29.67 | 29.67 | 29.00 | -0.20% | 11,956 |