Franklin FTSE Mexico ETF (FLMX) Historical Stock Data
28.57 ↓0.15 (-0.52%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, FLMX is down -0.08% a day on average. There have been 14 days where Franklin FTSE Mexico ETF closed green and 16 days where FLMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 28.72 | 28.57 | ↓$0.15 (-0.51%) | 28.57 | 28.72 | 697 |
| 2023-01-27 | 29.02 | 28.72 | ↓$0.30 (-1.03%) | 28.72 | 29.05 | 26.22K |
| 2023-01-26 | 28.80 | 28.94 | ↑$0.14 (0.48%) | 28.80 | 28.94 | 2.68K |
| 2023-01-25 | 28.70 | 28.79 | ↑$0.09 (0.33%) | 28.62 | 28.79 | 9.26K |
| 2023-01-24 | 28.79 | 28.78 | ↓$0.01 (-0.03%) | 28.73 | 28.79 | 3.84K |
| 2023-01-23 | 28.60 | 28.51 | ↓$0.09 (-0.31%) | 28.34 | 28.65 | 3.07K |
| 2023-01-20 | 27.91 | 28.16 | ↑$0.24 (0.88%) | 27.91 | 28.20 | 2.47K |
| 2023-01-19 | 27.77 | 27.75 | ↓$0.02 (-0.08%) | 27.75 | 27.89 | 1.28K |
| 2023-01-18 | 28.05 | 27.77 | ↓$0.28 (-1.00%) | 27.77 | 28.19 | 3.80K |
| 2023-01-17 | 28.28 | 28.04 | ↓$0.24 (-0.85%) | 27.94 | 28.28 | 41.68K |
| 2023-01-13 | 27.98 | 28.10 | ↑$0.12 (0.44%) | 27.96 | 28.22 | 2.01K |
| 2023-01-12 | 27.82 | 27.99 | ↑$0.17 (0.63%) | 27.80 | 28.15 | 5.85K |
| 2023-01-11 | 27.47 | 27.61 | ↑$0.13 (0.48%) | 27.47 | 27.78 | 59.59K |
| 2023-01-10 | 26.86 | 27.05 | ↑$0.19 (0.71%) | 26.86 | 27.10 | 4.08K |
| 2023-01-09 | 26.68 | 26.86 | ↑$0.18 (0.68%) | 26.68 | 26.96 | 1.14K |
| 2023-01-06 | 26.24 | 26.61 | ↑$0.37 (1.42%) | 26.17 | 26.69 | 1.97K |
| 2023-01-05 | 25.65 | 25.84 | ↑$0.19 (0.75%) | 25.48 | 25.92 | 3.63K |
| 2023-01-04 | 25.45 | 25.53 | ↑$0.08 (0.32%) | 25.44 | 25.53 | 1.42K |
| 2023-01-03 | 25.00 | 24.94 | ↓$0.06 (-0.25%) | 24.82 | 25.00 | 6.59K |
| 2022-12-30 | 25.00 | 24.50 | ↓$0.50 (-1.99%) | 24.50 | 25.00 | 16.52K |
| 2022-12-29 | 25.38 | 25.09 | ↓$0.29 (-1.14%) | 25.09 | 25.55 | 13.55K |
| 2022-12-28 | 25.25 | 25.15 | ↓$0.10 (-0.39%) | 25.15 | 25.25 | 0.97K |
| 2022-12-27 | 25.58 | 25.48 | ↓$0.10 (-0.38%) | 25.48 | 25.59 | 1.17K |
| 2022-12-23 | 25.40 | 25.73 | ↑$0.33 (1.29%) | 25.27 | 25.73 | 2.42K |
| 2022-12-22 | 25.29 | 25.20 | ↓$0.09 (-0.37%) | 24.95 | 25.29 | 9.60K |
| 2022-12-21 | 25.01 | 25.24 | ↑$0.23 (0.91%) | 25.01 | 25.24 | 1.03K |
| 2022-12-20 | 25.08 | 24.95 | ↓$0.13 (-0.50%) | 24.90 | 25.08 | 2.63K |
| 2022-12-19 | 25.09 | 24.83 | ↓$0.26 (-1.06%) | 24.75 | 25.09 | 7.83K |
| 2022-12-16 | 24.62 | 24.64 | ↑$0.02 (0.08%) | 24.43 | 24.73 | 21.85K |
| 2022-12-15 | 25.74 | 25.22 | ↓$0.52 (-2.01%) | 25.22 | 25.74 | 4.37K |
Create an account or log in to view more rows.
$FLMX low volume today isn’t necessarily a bad thing
$FLMX buying this dip
$FLMX almost go time
$FLMX the redness has arrived
$FLMX day trade is ok to buy here but sell later
$FLMX coming now
$FLMX news?
$FLMX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FLMX peak frustration
$FLMX Don't like that...