Skip to main content

Mexico Franklin FTSE ETF (NY: FLMX )

34.06 +0.09 (+0.26%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.81 21.91 21.81 21.88 1,131 +0.24(+1.11%)
May 27, 2021 21.55 21.64 21.55 21.64 892 +0.13(+0.60%)
May 26, 2021 22.08 22.08 21.48 21.51 16,036 +0.12(+0.56%)
May 25, 2021 21.87 21.87 21.39 21.39 3,439 -0.21(-0.98%)
May 24, 2021 21.76 21.76 21.57 21.60 5,147 -0.08(-0.37%)
May 21, 2021 21.74 21.77 21.53 21.69 3,271 -0.12(-0.53%)
May 20, 2021 21.58 21.82 21.58 21.80 1,723 +0.26(+1.21%)
May 19, 2021 21.55 21.70 21.40 21.54 1,843 -0.25(-1.13%)
May 18, 2021 21.82 21.83 21.79 21.79 294 +0.13(+0.60%)
May 17, 2021 21.67 21.68 21.66 21.66 296 +0.15(+0.69%)
May 14, 2021 21.51 21.57 21.50 21.51 1,227 +0.24(+1.15%)
May 13, 2021 21.24 21.26 21.16 21.26 2,180 +0.25(+1.21%)
May 12, 2021 21.43 21.43 21.01 21.01 947 -0.54(-2.51%)
May 11, 2021 21.51 21.63 21.51 21.55 569 -0.17(-0.77%)
May 10, 2021 21.61 21.75 21.61 21.72 1,467 +0.25(+1.14%)
May 07, 2021 21.52 21.52 21.47 21.47 899 +0.31(+1.49%)
May 06, 2021 21.10 21.16 21.10 21.16 376 +0.40(+1.91%)
May 05, 2021 20.81 20.81 20.76 20.76 381 -0.03(-0.14%)
May 04, 2021 20.80 20.80 20.78 20.79 610 -0.13(-0.62%)
May 03, 2021 20.87 20.92 20.84 20.92 1,493 +0.26(+1.27%)
Apr 30, 2021 21.04 21.04 20.66 20.66 4,996 -0.52(-2.43%)
Apr 29, 2021 21.11 21.17 21.07 21.17 478 +0.07(+0.33%)
Apr 28, 2021 21.11 21.11 21.09 21.10 2,331 -0.01(-0.03%)
Apr 27, 2021 21.34 21.34 21.11 21.11 3,880 -0.26(-1.21%)
Apr 26, 2021 21.52 21.52 21.37 21.37 5,147 -0.12(-0.55%)
Apr 23, 2021 21.48 21.49 21.48 21.49 222 +0.12(+0.58%)
Apr 22, 2021 21.38 21.38 21.36 21.36 991 +0.05(+0.24%)
Apr 21, 2021 21.21 21.36 21.21 21.31 2,814 +0.26(+1.23%)
Apr 20, 2021 21.04 21.06 21.03 21.06 16,794 +0.01(+0.04%)
Apr 19, 2021 21.27 21.27 21.05 21.05 1,466 -0.15(-0.70%)
Apr 16, 2021 21.27 21.27 21.20 21.20 222 +0.11(+0.54%)
Apr 15, 2021 21.30 21.30 21.05 21.08 1,882 +0.20(+0.98%)
Apr 14, 2021 20.87 20.88 20.87 20.88 207 +0.33(+1.61%)
Apr 13, 2021 20.42 20.55 20.42 20.55 1,844 +0.12(+0.61%)
Apr 12, 2021 20.49 20.49 20.38 20.42 3,158 -0.06(-0.28%)
Apr 09, 2021 20.72 20.72 20.48 20.48 555 -0.31(-1.50%)
Apr 08, 2021 20.78 20.86 20.78 20.79 993 +0.22(+1.07%)
Apr 07, 2021 20.51 20.58 20.51 20.57 1,475 -0.06(-0.30%)
Apr 06, 2021 20.66 20.66 20.63 20.63 687 +0.07(+0.35%)
Apr 05, 2021 20.55 20.56 20.51 20.56 2,540 +0.25(+1.25%)
Apr 01, 2021 20.31 20.31 20.31 20.31 111 +0.30(+1.49%)
Mar 31, 2021 19.99 20.01 19.97 20.01 447 -0.13(-0.62%)
Mar 30, 2021 20.04 20.14 19.97 20.14 1,060 +0.04(+0.18%)
Mar 29, 2021 19.95 20.10 19.95 20.10 374 +0.11(+0.54%)
Mar 26, 2021 19.70 19.99 19.70 19.99 1,110 +0.29(+1.45%)
Mar 25, 2021 19.42 19.71 19.42 19.71 1,172 +0.35(+1.81%)
Mar 24, 2021 19.43 19.43 19.35 19.35 5,677 -0.15(-0.78%)
Mar 23, 2021 19.75 19.75 19.51 19.51 570 -0.40(-2.03%)
Mar 22, 2021 19.91 19.91 19.91 19.91 34 +0.01(+0.06%)
Mar 19, 2021 20.11 20.14 19.90 19.90 1,443 -0.23(-1.15%)
Mar 18, 2021 20.13 20.13 20.13 20.13 3 -0.14(-0.71%)
Mar 17, 2021 20.33 20.37 20.27 20.27 2,173 +0.02(+0.08%)
Mar 16, 2021 20.25 20.26 20.08 20.26 726 +0.07(+0.37%)
Mar 15, 2021 20.19 20.19 20.18 20.18 333 +0.23(+1.14%)
Mar 12, 2021 19.52 19.96 19.52 19.96 111 -0.05(-0.24%)
Mar 11, 2021 19.95 20.01 19.95 20.01 538 +0.28(+1.44%)
Mar 10, 2021 19.46 19.72 19.46 19.72 2,782 +0.48(+2.52%)
Mar 09, 2021 19.13 19.30 19.13 19.24 365 +0.28(+1.46%)
Mar 08, 2021 18.96 18.96 18.96 18.96 97 +0.09(+0.48%)
Mar 05, 2021 18.87 18.87 18.87 18.87 111 -0.00(-0.02%)
Mar 04, 2021 18.87 18.87 18.87 18.87 113 -0.30(-1.56%)
Mar 03, 2021 19.11 19.17 19.11 19.17 248 -0.04(-0.18%)
Mar 02, 2021 19.25 19.29 19.21 19.21 1,435 +0.40(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.