Skip to main content

Mexico Franklin FTSE ETF (NY: FLMX )

34.02 +0.05 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.23 22.23 22.18 22.18 2,088 +0.34(+1.56%)
Jul 30, 2018 21.84 21.84 21.84 21.84 1 +0.00(+0.00%)
Jul 27, 2018 21.84 21.84 21.84 0 +0.00(+0.00%)
Jul 24, 2018 21.84 21.84 21.84 0 +0.49(+2.29%)
Jul 20, 2018 21.35 21.35 21.35 59 -0.37(-1.71%)
Jul 18, 2018 21.72 21.72 21.72 4 +0.29(+1.34%)
Jul 17, 2018 21.44 21.44 21.44 21.44 329 +0.06(+0.28%)
Jul 16, 2018 21.38 21.38 21.38 21.38 118 +0.07(+0.32%)
Jul 13, 2018 21.43 21.43 21.31 21.31 770 -0.33(-1.52%)
Jul 12, 2018 21.69 21.64 21.64 855 +0.15(+0.71%)
Jul 11, 2018 21.49 21.49 21.48 21.49 422 +0.09(+0.43%)
Jul 10, 2018 21.52 21.52 21.39 21.39 237 -0.04(-0.20%)
Jul 09, 2018 21.49 21.49 21.44 21.44 1,538 -0.05(-0.25%)
Jul 06, 2018 21.23 21.49 21.23 21.49 471 +0.45(+2.12%)
Jul 05, 2018 20.25 21.04 20.24 21.04 3,744 +1.12(+5.61%)
Jul 03, 2018 19.93 19.93 19.93 0 +0.46(+2.34%)
Jul 02, 2018 19.52 19.53 19.42 19.47 1,665 -0.46(-2.33%)
Jun 29, 2018 20.05 20.05 19.93 19.93 477 +0.08(+0.42%)
Jun 28, 2018 19.50 19.85 19.50 19.85 522 +0.34(+1.73%)
Jun 27, 2018 19.51 19.51 19.51 19.51 125 -0.07(-0.34%)
Jun 26, 2018 19.66 19.66 19.58 19.58 355 +0.03(+0.17%)
Jun 25, 2018 19.31 19.55 19.31 19.55 592 +0.39(+2.03%)
Jun 21, 2018 19.16 19.16 19.16 0 +0.03(+0.13%)
Jun 20, 2018 19.04 19.13 19.03 19.13 948 +0.30(+1.58%)
Jun 19, 2018 18.75 18.84 18.75 18.84 363 +0.13(+0.72%)
Jun 18, 2018 18.73 18.73 18.65 18.70 954 -0.16(-0.84%)
Jun 14, 2018 18.86 18.86 18.86 153 +0.05(+0.27%)
Jun 13, 2018 18.78 19.00 18.78 18.81 1,616 +0.03(+0.18%)
Jun 12, 2018 18.80 18.80 18.78 18.78 3,578 +0.11(+0.57%)
Jun 11, 2018 18.75 18.75 18.67 18.67 3,699 -0.16(-0.87%)
May 30, 2018 18.84 18.84 18.84 0 -0.03(-0.13%)
May 29, 2018 18.91 18.91 18.86 18.86 835 -0.42(-2.20%)
May 24, 2018 19.28 19.28 19.28 0 -0.18(-0.93%)
May 17, 2018 19.46 19.46 19.46 0 -0.10(-0.49%)
May 15, 2018 19.56 19.56 19.56 0 -0.35(-1.75%)
May 14, 2018 19.91 19.91 19.91 19.91 119 -0.18(-0.92%)
May 11, 2018 19.97 20.09 19.97 20.09 715 -0.06(-0.29%)
May 07, 2018 20.15 20.15 20.15 0 -0.26(-1.27%)
May 04, 2018 20.41 20.41 20.41 20.41 47,719 -0.62(-2.93%)
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.