Franklin FTSE Mexico ETF (FLMX) Historical Stock Data
31.98 ↓0.36 (-1.12%)
As of April 25, 2024, 10:33am EST.
Historical Data
In the past 30 trading days, FLMX is up 0.00% a day on average. There have been 13 days where Franklin FTSE Mexico ETF closed green and 17 days where FLMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 32.61 | 32.34 | ↓$0.27 (-0.83%) | 32.12 | 32.61 | 16.65K |
| 2024-04-23 | 32.40 | 32.67 | ↑$0.27 (0.84%) | 32.34 | 32.74 | 34.73K |
| 2024-04-22 | 31.78 | 32.28 | ↑$0.50 (1.57%) | 31.76 | 32.28 | 11.56K |
| 2024-04-19 | 31.73 | 31.91 | ↑$0.18 (0.57%) | 31.54 | 31.91 | 19.83K |
| 2024-04-18 | 32.12 | 31.92 | ↓$0.20 (-0.63%) | 31.71 | 32.12 | 27.82K |
| 2024-04-17 | 32.23 | 31.91 | ↓$0.32 (-0.99%) | 31.87 | 32.43 | 62.19K |
| 2024-04-16 | 32.28 | 31.92 | ↓$0.36 (-1.12%) | 31.91 | 32.34 | 18.44K |
| 2024-04-15 | 33.33 | 32.72 | ↓$0.61 (-1.83%) | 32.64 | 33.33 | 10.75K |
| 2024-04-12 | 33.33 | 33.18 | ↓$0.15 (-0.44%) | 33.10 | 33.35 | 14.98K |
| 2024-04-11 | 33.72 | 33.77 | ↑$0.06 (0.17%) | 33.66 | 33.77 | 9.04K |
| 2024-04-10 | 34.01 | 33.67 | ↓$0.34 (-1.00%) | 33.50 | 34.01 | 8.81K |
| 2024-04-09 | 34.70 | 34.28 | ↓$0.42 (-1.21%) | 34.28 | 34.85 | 13.40K |
| 2024-04-08 | 34.72 | 34.70 | ↓$0.02 (-0.06%) | 34.56 | 34.76 | 13.21K |
| 2024-04-05 | 34.47 | 34.53 | ↑$0.06 (0.17%) | 34.39 | 34.53 | 4.24K |
| 2024-04-04 | 34.18 | 34.05 | ↓$0.12 (-0.35%) | 34.05 | 34.34 | 3.47K |
| 2024-04-03 | 33.88 | 34.01 | ↑$0.13 (0.37%) | 33.83 | 34.33 | 5.51K |
| 2024-04-02 | 34.09 | 34.04 | ↓$0.05 (-0.15%) | 33.81 | 34.09 | 9.34K |
| 2024-04-01 | 34.12 | 33.91 | ↓$0.21 (-0.62%) | 33.69 | 34.12 | 9.90K |
| 2024-03-28 | 33.96 | 34.02 | ↑$0.06 (0.18%) | 33.95 | 34.22 | 15.76K |
| 2024-03-27 | 33.85 | 33.97 | ↑$0.12 (0.35%) | 33.65 | 34.05 | 9.39K |
| 2024-03-26 | 33.29 | 33.64 | ↑$0.35 (1.05%) | 33.18 | 33.75 | 21.79K |
| 2024-03-25 | 33.16 | 33.21 | ↑$0.05 (0.14%) | 33.07 | 33.33 | 13.18K |
| 2024-03-22 | 33.18 | 33.14 | ↓$0.04 (-0.12%) | 33.13 | 33.28 | 11.71K |
| 2024-03-21 | 33.26 | 33.18 | ↓$0.08 (-0.24%) | 33.09 | 33.35 | 16.64K |
| 2024-03-20 | 32.42 | 33.36 | ↑$0.94 (2.90%) | 32.42 | 33.46 | 15.26K |
| 2024-03-19 | 32.58 | 32.43 | ↓$0.15 (-0.46%) | 32.43 | 32.59 | 10.10K |
| 2024-03-18 | 32.98 | 32.93 | ↓$0.05 (-0.15%) | 32.74 | 33.09 | 14.20K |
| 2024-03-15 | 33.08 | 32.98 | ↓$0.10 (-0.30%) | 32.79 | 33.27 | 20.69K |
| 2024-03-14 | 32.97 | 33.01 | ↑$0.04 (0.11%) | 32.85 | 33.11 | 17.48K |
| 2024-03-13 | 32.26 | 32.95 | ↑$0.69 (2.14%) | 32.16 | 32.95 | 9.87K |
Create an account or log in to view more rows.
$FLMX might see a whole 1% green
$FLMX come to papa
$FLMX slap the ask.
$FLMX about to pop IMHO
$FLMX bear trap
$FLMX BOUGHT TODAY!
$FLMX Growth/Value
$FLMX recovery hasn’t even started yet.. imo
$FLMX it's going down??
$FLMX what a horse shit show!