Franklin FTSE Mexico ETF (FLMX)

FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.80	33.90	33.64	33.64	33.64	-0.11%	6,408
Dec 4, 2025	33.48	33.68	33.48	33.68	33.68	0.40%	14,655
Dec 3, 2025	33.68	33.68	33.41	33.54	33.54	-0.31%	19,892
Dec 2, 2025	33.55	33.76	33.55	33.65	33.65	0.44%	30,668
Dec 1, 2025	33.41	33.67	33.41	33.50	33.50	-	34,104
Nov 28, 2025	33.13	33.54	33.00	33.50	33.50	0.79%	11,954
Nov 26, 2025	33.32	33.38	33.02	33.24	33.24	0.24%	36,723
Nov 25, 2025	32.68	33.17	32.63	33.16	33.16	1.78%	37,487
Nov 24, 2025	32.37	32.62	32.37	32.58	32.58	0.76%	43,649
Nov 21, 2025	32.22	32.49	32.19	32.33	32.33	-0.14%	24,289
Nov 20, 2025	33.07	33.13	32.37	32.37	32.37	-0.85%	19,138
Nov 19, 2025	32.85	32.86	32.50	32.65	32.65	0.10%	24,806
Nov 18, 2025	32.19	32.87	32.19	32.62	32.62	1.18%	72,988
Nov 17, 2025	32.76	32.82	32.20	32.24	32.24	-1.77%	207,197
Nov 14, 2025	32.69	33.07	32.62	32.82	32.82	-0.33%	30,208
Nov 13, 2025	33.33	33.57	32.89	32.93	32.93	-1.19%	9,435
Nov 12, 2025	34.02	34.02	33.32	33.32	33.32	-1.76%	25,244
Nov 11, 2025	33.27	33.92	33.27	33.92	33.92	2.36%	6,868
Nov 10, 2025	33.41	33.41	33.14	33.14	33.14	-0.05%	19,475
Nov 7, 2025	32.77	33.16	32.77	33.16	33.16	1.21%	4,803
Nov 6, 2025	32.78	32.91	32.70	32.76	32.76	-0.29%	8,453
Nov 5, 2025	32.14	32.93	32.14	32.86	32.85	2.19%	31,017
Nov 4, 2025	31.92	32.31	31.67	32.15	32.15	-0.65%	16,777
Nov 3, 2025	32.78	32.78	32.36	32.36	32.36	-0.44%	7,202
Oct 31, 2025	32.59	32.64	32.33	32.50	32.50	-0.23%	16,728
Oct 30, 2025	32.71	32.72	32.57	32.58	32.58	-0.92%	7,727
Oct 29, 2025	32.80	33.04	32.70	32.88	32.88	0.21%	22,724
Oct 28, 2025	32.34	32.82	32.34	32.81	32.81	1.39%	8,277
Oct 27, 2025	32.14	32.44	32.02	32.36	32.36	1.32%	12,059
Oct 24, 2025	32.40	32.40	31.91	31.94	31.94	-0.91%	23,850
Oct 23, 2025	31.93	32.25	31.93	32.23	32.23	0.77%	26,019
Oct 22, 2025	31.81	32.05	31.69	31.98	31.98	0.85%	18,514
Oct 21, 2025	32.11	32.14	31.66	31.72	31.72	-1.44%	14,650
Oct 20, 2025	32.37	32.51	31.99	32.18	32.18	-0.35%	99,041
Oct 17, 2025	32.72	32.72	32.18	32.29	32.29	-1.27%	8,597
Oct 16, 2025	32.33	32.91	32.28	32.71	32.71	1.85%	11,488
Oct 15, 2025	31.86	32.12	31.86	32.12	32.12	1.57%	10,232
Oct 14, 2025	31.57	31.73	31.56	31.62	31.62	-0.92%	17,109
Oct 13, 2025	31.76	32.12	31.64	31.91	31.91	1.49%	12,865
Oct 10, 2025	31.97	31.99	31.32	31.44	31.44	-1.59%	28,742
Oct 9, 2025	32.12	32.21	31.78	31.95	31.95	-0.41%	27,793
Oct 8, 2025	31.79	32.08	31.79	32.08	32.08	1.16%	24,534
Oct 7, 2025	31.93	32.09	31.68	31.71	31.71	-0.44%	22,927
Oct 6, 2025	32.54	32.56	31.68	31.86	31.86	-1.96%	23,293
Oct 3, 2025	32.63	32.76	32.45	32.49	32.49	-0.18%	13,338
Oct 2, 2025	32.55	32.55	31.95	32.55	32.55	-0.03%	16,729
Oct 1, 2025	33.17	33.36	32.46	32.56	32.56	-1.87%	26,559
Sep 30, 2025	32.89	33.27	32.86	33.18	33.18	0.97%	18,859
Sep 29, 2025	32.86	33.08	32.80	32.86	32.86	0.45%	17,504
Sep 26, 2025	32.48	32.82	32.48	32.71	32.71	1.37%	31,391

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.