Skip to main content

Mexico Franklin FTSE ETF (NY: FLMX )

27.13 -0.11 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.39 18.39 18.20 18.38 670 +0.14(+0.76%)
Feb 25, 2021 18.58 18.58 18.23 18.25 1,037 -0.86(-4.48%)
Feb 24, 2021 19.10 19.10 19.10 19.10 2 +0.12(+0.65%)
Feb 23, 2021 19.03 19.03 18.92 18.98 565 +0.37(+1.98%)
Feb 22, 2021 18.70 18.78 18.61 18.61 3,621 -0.32(-1.67%)
Feb 19, 2021 18.98 18.98 18.93 18.93 894 -0.01(-0.08%)
Feb 18, 2021 19.02 19.02 18.94 18.94 309 -0.36(-1.88%)
Feb 17, 2021 19.23 19.30 19.23 19.30 801 +0.10(+0.49%)
Feb 16, 2021 19.45 19.45 19.08 19.21 4,795 +0.00(+0.02%)
Feb 12, 2021 19.20 19.20 19.20 19.20 223 +0.07(+0.37%)
Feb 11, 2021 19.32 19.32 19.13 19.13 1,456 -0.21(-1.09%)
Feb 10, 2021 19.48 19.48 19.33 19.34 1,796 -0.07(-0.34%)
Feb 09, 2021 19.41 19.41 19.41 19.41 358 +0.35(+1.83%)
Feb 08, 2021 19.02 19.06 18.98 19.06 3,067 +0.04(+0.19%)
Feb 05, 2021 19.14 19.14 19.02 19.02 558 +0.27(+1.42%)
Feb 04, 2021 18.69 18.76 18.69 18.76 306 -0.03(-0.14%)
Feb 03, 2021 18.78 18.78 18.78 18.78 91 -0.06(-0.32%)
Feb 02, 2021 18.84 18.84 18.84 18.84 163 -0.02(-0.08%)
Feb 01, 2021 18.52 18.86 18.52 18.86 3,071 +0.67(+3.66%)
Jan 29, 2021 18.32 18.33 18.19 18.19 1,006 -0.76(-4.01%)
Jan 28, 2021 18.85 18.95 18.83 18.95 1,203 +0.06(+0.32%)
Jan 27, 2021 18.79 18.89 18.79 18.89 2,064 -0.61(-3.11%)
Jan 26, 2021 19.33 19.50 19.31 19.50 1,601 +0.08(+0.39%)
Jan 25, 2021 19.39 19.42 18.94 19.42 5,197 +0.02(+0.09%)
Jan 22, 2021 19.29 19.41 19.13 19.41 4,918 -0.26(-1.31%)
Jan 21, 2021 19.88 19.88 19.62 19.66 2,050 -0.25(-1.23%)
Jan 20, 2021 19.99 19.99 19.87 19.91 1,539 -0.05(-0.23%)
Jan 19, 2021 20.79 20.79 19.95 19.95 909 -0.12(-0.61%)
Jan 15, 2021 20.00 20.08 20.00 20.08 670 -0.14(-0.69%)
Jan 14, 2021 19.92 20.25 19.92 20.22 438 +0.26(+1.30%)
Jan 13, 2021 20.01 20.01 19.96 19.96 11,430 -0.15(-0.75%)
Jan 12, 2021 20.22 20.22 20.06 20.11 479 +0.03(+0.14%)
Jan 11, 2021 20.08 20.08 20.08 20.08 72 -0.21(-1.01%)
Jan 08, 2021 20.23 20.35 20.12 20.29 5,030 +0.18(+0.87%)
Jan 07, 2021 20.53 20.53 20.04 20.11 29,516 -0.06(-0.31%)
Jan 06, 2021 19.74 20.35 19.74 20.17 8,424 +0.55(+2.82%)
Jan 05, 2021 19.54 19.62 19.48 19.62 404 +0.13(+0.65%)
Jan 04, 2021 19.68 19.83 19.49 19.49 2,560 +0.19(+1.00%)
Dec 31, 2020 19.30 19.30 19.30 1,374 -0.24(-1.22%)
Dec 30, 2020 19.54 19.54 19.52 19.54 1,374 +0.03(+0.16%)
Dec 29, 2020 19.51 19.51 19.51 19.51 159 +0.45(+2.38%)
Dec 28, 2020 18.94 19.05 18.94 19.05 454 +0.07(+0.37%)
Dec 24, 2020 19.02 19.02 18.98 18.98 223 +0.04(+0.23%)
Dec 23, 2020 18.86 18.94 18.86 18.94 579 +0.54(+2.93%)
Dec 22, 2020 18.74 18.74 18.37 18.40 884 -0.40(-2.12%)
Dec 21, 2020 18.84 18.87 18.80 18.80 703 -0.33(-1.70%)
Dec 18, 2020 19.37 19.37 19.13 19.13 2,459 -0.32(-1.63%)
Dec 17, 2020 19.54 19.54 19.44 19.44 758 +0.30(+1.56%)
Dec 16, 2020 19.15 19.15 19.14 19.14 802 +0.18(+0.97%)
Dec 15, 2020 18.84 19.02 18.84 18.96 1,678 +0.23(+1.25%)
Dec 14, 2020 18.74 18.96 18.73 18.73 1,394 -0.04(-0.22%)
Dec 11, 2020 18.77 18.77 18.77 18.77 112 -0.14(-0.72%)
Dec 10, 2020 18.88 18.95 18.88 18.90 873 +0.23(+1.25%)
Dec 09, 2020 19.58 19.58 18.67 18.67 2,745 -0.23(-1.20%)
Dec 08, 2020 18.80 18.90 18.80 18.90 443 +0.03(+0.15%)
Dec 07, 2020 19.06 19.06 18.80 18.87 2,192 -0.25(-1.32%)
Dec 04, 2020 19.34 19.49 19.12 19.12 2,594 +0.05(+0.28%)
Dec 03, 2020 19.08 19.13 19.07 19.07 524 +0.18(+0.96%)
Dec 02, 2020 18.68 18.89 18.65 18.89 719 +0.30(+1.60%)
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.