Skip to main content

Mexico Franklin FTSE ETF (NY: FLMX )

34.19 +0.22 (+0.66%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.02 23.15 22.99 23.15 5,199 +0.29(+1.27%)
Aug 30, 2021 22.87 22.87 22.84 22.86 1,036 +0.21(+0.94%)
Aug 27, 2021 22.52 22.66 22.51 22.65 3,267 +0.22(+1.00%)
Aug 26, 2021 22.46 22.46 22.36 22.43 2,615 -0.11(-0.47%)
Aug 25, 2021 22.53 22.53 22.53 22.53 115 +0.11(+0.51%)
Aug 24, 2021 22.42 22.42 22.42 22.42 75 +0.08(+0.36%)
Aug 23, 2021 22.33 22.33 22.33 22.33 27 +0.27(+1.24%)
Aug 20, 2021 22.06 22.06 22.06 22.06 136 -0.06(-0.29%)
Aug 19, 2021 22.12 22.12 22.12 22.12 269 -0.51(-2.24%)
Aug 18, 2021 22.66 22.66 22.58 22.63 1,592 +0.11(+0.50%)
Aug 17, 2021 22.43 22.52 22.43 22.52 2,347 -0.04(-0.17%)
Aug 16, 2021 22.63 22.66 22.52 22.56 6,491 -0.04(-0.16%)
Aug 13, 2021 22.59 22.59 22.59 22.59 109 +0.26(+1.15%)
Aug 12, 2021 22.37 22.37 22.33 22.34 3,735 -0.12(-0.51%)
Aug 11, 2021 22.40 22.45 22.40 22.45 274 +0.25(+1.11%)
Aug 10, 2021 22.21 22.24 22.21 22.21 27,726 +0.09(+0.41%)
Aug 09, 2021 22.23 22.23 22.11 22.11 1,858 -0.14(-0.63%)
Aug 06, 2021 22.49 22.52 22.26 22.26 1,889 -0.14(-0.63%)
Aug 05, 2021 22.46 22.47 22.40 22.40 407 +0.02(+0.07%)
Aug 04, 2021 22.58 22.58 22.33 22.38 7,796 -0.25(-1.10%)
Aug 03, 2021 22.48 22.63 22.48 22.63 1,159 +0.37(+1.64%)
Aug 02, 2021 22.47 22.47 22.26 22.26 1,434 -0.07(-0.33%)
Jul 30, 2021 22.37 22.37 22.31 22.34 2,595 -0.30(-1.32%)
Jul 29, 2021 22.38 22.65 22.38 22.64 927 +0.21(+0.94%)
Jul 28, 2021 22.27 22.42 22.25 22.42 2,447 +0.19(+0.87%)
Jul 27, 2021 22.20 22.23 22.18 22.23 2,384 +0.10(+0.46%)
Jul 26, 2021 21.26 22.20 21.26 22.13 2,879 +0.30(+1.39%)
Jul 23, 2021 21.77 21.89 21.76 21.83 92,124 +0.04(+0.17%)
Jul 22, 2021 21.74 21.79 21.74 21.79 191 +0.18(+0.81%)
Jul 21, 2021 21.62 21.62 21.61 21.61 353 +0.27(+1.27%)
Jul 20, 2021 21.34 21.34 21.34 21.34 76 -0.11(-0.52%)
Jul 19, 2021 21.69 21.69 21.30 21.45 2,160 -0.60(-2.72%)
Jul 16, 2021 22.00 22.05 22.00 22.05 164 +0.02(+0.08%)
Jul 15, 2021 22.04 22.04 22.04 22.04 2,897 +0.30(+1.39%)
Jul 14, 2021 21.73 21.73 21.73 21.73 91 +0.32(+1.50%)
Jul 13, 2021 21.46 21.46 21.41 21.41 336 -0.39(-1.81%)
Jul 12, 2021 21.66 21.84 21.66 21.81 2,202 -0.02(-0.09%)
Jul 09, 2021 21.83 21.83 21.83 21.83 109 +0.25(+1.17%)
Jul 08, 2021 21.57 21.57 21.57 21.57 248 -0.27(-1.23%)
Jul 07, 2021 21.70 21.84 21.70 21.84 378 +0.11(+0.52%)
Jul 06, 2021 21.67 21.78 21.67 21.73 1,507 -0.33(-1.51%)
Jul 02, 2021 22.02 22.06 21.95 22.06 671 +0.18(+0.82%)
Jul 01, 2021 21.88 21.88 21.88 21.88 101 -0.06(-0.25%)
Jun 30, 2021 21.92 21.95 21.92 21.94 957 -0.13(-0.57%)
Jun 29, 2021 22.06 22.06 22.06 22.06 41 +0.02(+0.11%)
Jun 28, 2021 21.97 22.04 21.97 22.04 109 -0.09(-0.42%)
Jun 25, 2021 22.17 22.17 22.06 22.13 502 +0.08(+0.35%)
Jun 24, 2021 21.99 22.12 21.99 22.06 1,630 +0.46(+2.12%)
Jun 23, 2021 21.64 21.64 21.60 21.60 271 +0.12(+0.56%)
Jun 22, 2021 21.36 21.48 21.36 21.48 27,764 +0.04(+0.17%)
Jun 21, 2021 21.35 21.44 21.26 21.44 820 +0.11(+0.52%)
Jun 18, 2021 21.25 21.33 21.14 21.33 3,434 -0.13(-0.60%)
Jun 17, 2021 21.57 21.57 21.46 21.46 747 -0.27(-1.26%)
Jun 16, 2021 22.03 22.11 21.73 21.73 1,692 -0.45(-2.01%)
Jun 15, 2021 22.00 22.18 22.00 22.18 855 -0.15(-0.66%)
Jun 14, 2021 22.40 22.42 22.32 22.32 1,010 -0.19(-0.84%)
Jun 11, 2021 22.51 22.51 22.51 22.51 1,626 -0.02(-0.09%)
Jun 10, 2021 22.65 22.65 22.53 22.53 978 +0.10(+0.46%)
Jun 09, 2021 22.53 22.53 22.43 22.43 2,305 -0.05(-0.24%)
Jun 08, 2021 22.49 22.49 22.49 22.49 137 -0.09(-0.41%)
Jun 07, 2021 22.71 22.71 22.58 22.58 733 +0.50(+2.26%)
Jun 04, 2021 22.12 22.12 22.05 22.08 640 +0.19(+0.85%)
Jun 03, 2021 21.79 21.89 21.79 21.89 1,378 -0.30(-1.33%)
Jun 02, 2021 22.23 22.25 22.19 22.19 1,428 +0.11(+0.48%)
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.