Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
32.71
+0.44 (1.37%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.48 | 32.82 | 32.48 | 32.71 | 32.71 | 1.37% | 31,391 |
| Sep 25, 2025 | 32.32 | 32.61 | 32.24 | 32.27 | 32.27 | -0.55% | 39,096 |
| Sep 24, 2025 | 32.75 | 32.81 | 32.40 | 32.45 | 32.45 | -1.27% | 10,699 |
| Sep 23, 2025 | 32.68 | 32.93 | 32.64 | 32.86 | 32.86 | 0.77% | 9,173 |
| Sep 22, 2025 | 32.32 | 32.62 | 32.14 | 32.61 | 32.61 | 1.15% | 14,667 |
| Sep 19, 2025 | 32.33 | 32.42 | 32.19 | 32.24 | 32.24 | -0.11% | 23,507 |
| Sep 18, 2025 | 32.69 | 32.69 | 32.06 | 32.28 | 32.28 | -0.88% | 28,559 |
| Sep 17, 2025 | 32.85 | 32.87 | 32.54 | 32.57 | 32.57 | -0.32% | 17,613 |
| Sep 16, 2025 | 32.76 | 32.83 | 32.57 | 32.67 | 32.67 | -0.16% | 34,683 |
| Sep 15, 2025 | 32.52 | 32.83 | 32.50 | 32.72 | 32.72 | 1.15% | 8,893 |
| Sep 12, 2025 | 32.19 | 32.46 | 32.19 | 32.35 | 32.35 | 0.43% | 11,636 |
| Sep 11, 2025 | 31.46 | 32.32 | 31.46 | 32.21 | 32.21 | 2.33% | 11,255 |
| Sep 10, 2025 | 31.65 | 31.68 | 31.48 | 31.48 | 31.48 | 0.03% | 9,976 |
| Sep 9, 2025 | 31.54 | 31.54 | 31.36 | 31.47 | 31.47 | 0.18% | 10,048 |
| Sep 8, 2025 | 31.46 | 31.46 | 31.20 | 31.41 | 31.41 | 0.36% | 26,368 |
| Sep 5, 2025 | 31.14 | 31.42 | 31.12 | 31.30 | 31.30 | 1.27% | 10,229 |
| Sep 4, 2025 | 30.62 | 30.92 | 30.62 | 30.91 | 30.91 | 0.51% | 7,873 |
| Sep 3, 2025 | 30.86 | 31.00 | 30.66 | 30.75 | 30.75 | -0.19% | 7,638 |
| Sep 2, 2025 | 30.02 | 30.82 | 30.02 | 30.81 | 30.81 | 1.54% | 10,051 |
| Aug 29, 2025 | 30.64 | 30.64 | 30.34 | 30.34 | 30.34 | -0.97% | 11,409 |
| Aug 28, 2025 | 30.35 | 30.73 | 30.30 | 30.64 | 30.64 | 0.96% | 5,508 |
| Aug 27, 2025 | 29.90 | 30.35 | 29.61 | 30.35 | 30.35 | 1.02% | 20,694 |
| Aug 26, 2025 | 30.39 | 30.39 | 29.97 | 30.04 | 30.04 | -0.63% | 15,881 |
| Aug 25, 2025 | 30.66 | 30.77 | 30.23 | 30.23 | 30.23 | -1.56% | 18,505 |
| Aug 22, 2025 | 30.35 | 30.83 | 30.24 | 30.71 | 30.71 | 1.63% | 11,334 |
| Aug 21, 2025 | 29.94 | 30.24 | 29.94 | 30.22 | 30.22 | 0.94% | 9,655 |
| Aug 20, 2025 | 30.16 | 30.16 | 29.92 | 29.94 | 29.94 | -0.40% | 26,804 |
| Aug 19, 2025 | 29.91 | 30.06 | 29.83 | 30.06 | 30.06 | 0.26% | 7,153 |
| Aug 18, 2025 | 29.98 | 30.05 | 29.82 | 29.98 | 29.98 | -0.44% | 12,413 |
| Aug 15, 2025 | 30.12 | 30.24 | 30.07 | 30.12 | 30.12 | 0.84% | 10,429 |
| 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 |