Skip to main content

Mexico Franklin FTSE ETF (NY: FLMX )

34.02 +0.05 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.80 14.80 14.68 14.68 2,798 -0.14(-0.91%)
Aug 27, 2020 14.82 14.82 14.82 0 -0.39(-2.59%)
Aug 25, 2020 15.21 15.21 15.21 0 +0.17(+1.16%)
Aug 24, 2020 15.15 15.15 15.04 15.04 592 -0.07(-0.46%)
Aug 21, 2020 15.15 15.15 15.11 15.11 336 -0.15(-0.95%)
Aug 20, 2020 15.22 15.25 15.22 15.25 983 -0.12(-0.81%)
Aug 19, 2020 15.51 15.51 15.38 15.38 1,574 -0.05(-0.33%)
Aug 18, 2020 15.41 15.45 15.41 15.43 2,211 -0.02(-0.14%)
Aug 17, 2020 15.49 15.49 15.45 15.45 1,215 +0.01(+0.07%)
Aug 14, 2020 15.44 15.44 15.44 15.44 224 +0.26(+1.73%)
Aug 13, 2020 15.08 15.18 15.08 15.18 532 +0.07(+0.49%)
Aug 12, 2020 15.10 15.10 15.10 15.10 141 +0.09(+0.63%)
Aug 11, 2020 15.03 15.03 15.01 15.01 823 +0.16(+1.06%)
Aug 10, 2020 14.85 14.85 14.85 14.85 112 +0.07(+0.45%)
Aug 07, 2020 14.79 14.79 14.79 14.79 112 +0.03(+0.22%)
Aug 06, 2020 14.77 14.77 14.65 14.75 861 +0.04(+0.27%)
Aug 05, 2020 14.65 14.83 14.53 14.71 3,914 +0.36(+2.54%)
Aug 04, 2020 14.30 14.35 14.30 14.35 199 -0.11(-0.76%)
Aug 03, 2020 14.30 14.46 14.30 14.46 291 -0.02(-0.13%)
Jul 31, 2020 14.48 14.48 14.48 14.48 112 -0.14(-0.96%)
Jul 30, 2020 14.73 14.74 14.60 14.62 3,622 -0.30(-2.01%)
Jul 29, 2020 14.83 14.92 14.83 14.92 209 +0.01(+0.04%)
Jul 28, 2020 14.90 14.91 14.90 14.91 551 -0.03(-0.20%)
Jul 27, 2020 14.69 14.94 14.69 14.94 3,690 +0.40(+2.73%)
Jul 24, 2020 14.40 14.54 14.40 14.54 1,792 +0.09(+0.59%)
Jul 23, 2020 14.45 14.55 14.42 14.46 2,144 -0.12(-0.85%)
Jul 22, 2020 14.48 14.58 14.48 14.58 317 +0.22(+1.57%)
Jul 21, 2020 14.36 14.36 14.36 14.36 104 +0.31(+2.21%)
Jul 20, 2020 14.04 14.05 13.99 14.05 470 +0.06(+0.42%)
Jul 17, 2020 14.00 14.08 13.90 13.99 6,834 -0.19(-1.32%)
Jul 16, 2020 14.23 14.23 14.11 14.17 2,897 -0.08(-0.53%)
Jul 15, 2020 14.23 14.25 14.23 14.25 523 +0.22(+1.56%)
Jul 14, 2020 13.77 14.03 13.70 14.03 5,984 +0.14(+1.00%)
Jul 13, 2020 14.01 14.01 13.89 13.89 8,340 -0.21(-1.52%)
Jul 10, 2020 14.12 14.12 14.11 14.11 336 -0.03(-0.24%)
Jul 09, 2020 14.32 14.34 14.14 14.14 2,179 -0.20(-1.39%)
Jul 08, 2020 14.31 14.36 14.31 14.34 3,049 -0.08(-0.56%)
Jul 07, 2020 14.42 14.42 14.42 14.42 23 -0.34(-2.29%)
Jul 06, 2020 15.10 15.10 14.76 14.76 507 +0.16(+1.12%)
Jul 02, 2020 14.65 14.65 14.59 14.59 336 +0.23(+1.59%)
Jul 01, 2020 14.36 14.36 14.36 14.36 10 +0.13(+0.90%)
Jun 30, 2020 14.08 14.23 14.08 14.23 3,638 -0.01(-0.06%)
Jun 29, 2020 14.14 14.24 14.14 14.24 2,647 +0.12(+0.86%)
Jun 26, 2020 14.58 14.58 14.12 14.12 2,128 -0.40(-2.75%)
Jun 25, 2020 14.52 14.52 14.52 14.52 58 -0.00(-0.02%)
Jun 24, 2020 14.66 14.66 14.51 14.52 845 -0.34(-2.27%)
Jun 23, 2020 15.02 15.02 14.86 14.86 807 +0.08(+0.57%)
Jun 22, 2020 14.88 14.88 14.76 14.78 664 -0.02(-0.11%)
Jun 19, 2020 14.64 14.79 14.64 14.79 560 +0.41(+2.85%)
Jun 18, 2020 14.38 14.38 14.38 14.38 1,031 -0.37(-2.53%)
Jun 17, 2020 15.08 15.08 14.76 14.76 1,397 -0.01(-0.05%)
Jun 16, 2020 15.68 15.68 14.76 14.76 2,155 +0.08(+0.57%)
Jun 15, 2020 14.46 14.69 14.46 14.68 2,165 -0.06(-0.44%)
Jun 12, 2020 14.61 14.75 14.58 14.75 2,465 +0.61(+4.34%)
Jun 11, 2020 14.68 14.68 14.13 14.13 3,006 -1.23(-7.99%)
Jun 10, 2020 15.28 15.39 15.28 15.36 1,452 -0.27(-1.75%)
Jun 09, 2020 15.89 15.89 15.57 15.63 4,214 -0.63(-3.88%)
Jun 08, 2020 15.94 16.26 15.75 16.26 17,426 +0.55(+3.51%)
Jun 05, 2020 15.62 15.71 15.62 15.71 903 +0.65(+4.34%)
Jun 04, 2020 15.24 15.24 15.06 15.06 2,134 -0.29(-1.89%)
Jun 03, 2020 15.42 15.43 15.35 15.35 580 +0.33(+2.20%)
Jun 02, 2020 14.94 15.16 14.86 15.02 3,291 +0.42(+2.86%)
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.