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 (%)
Mar 31, 2021 19.86 19.88 19.84 19.88 450 -0.12(-0.62%)
Mar 30, 2021 19.91 20.00 19.83 20.00 1,067 +0.04(+0.18%)
Mar 29, 2021 19.82 19.97 19.82 19.97 376 +0.11(+0.54%)
Mar 26, 2021 19.57 19.86 19.57 19.86 1,117 +0.28(+1.45%)
Mar 25, 2021 19.30 19.58 19.30 19.58 1,180 +0.35(+1.81%)
Mar 24, 2021 19.31 19.31 19.23 19.23 5,715 -0.15(-0.78%)
Mar 23, 2021 19.62 19.62 19.38 19.38 574 -0.40(-2.03%)
Mar 22, 2021 19.78 19.78 19.78 19.78 34 +0.01(+0.06%)
Mar 19, 2021 19.98 20.00 19.77 19.77 1,453 -0.23(-1.15%)
Mar 18, 2021 20.00 20.00 20.00 20.00 3 -0.14(-0.71%)
Mar 17, 2021 20.20 20.24 20.14 20.14 2,187 +0.02(+0.08%)
Mar 16, 2021 20.12 20.13 19.95 20.12 731 +0.07(+0.37%)
Mar 15, 2021 20.06 20.06 20.05 20.05 335 +0.23(+1.14%)
Mar 12, 2021 19.40 19.83 19.40 19.83 111 -0.05(-0.24%)
Mar 11, 2021 19.82 19.87 19.82 19.87 542 +0.28(+1.44%)
Mar 10, 2021 19.33 19.59 19.33 19.59 2,801 +0.48(+2.52%)
Mar 09, 2021 19.00 19.17 19.00 19.11 367 +0.27(+1.46%)
Mar 08, 2021 18.84 18.84 18.84 18.84 98 +0.09(+0.48%)
Mar 05, 2021 18.75 18.75 18.75 18.75 111 -0.00(-0.02%)
Mar 04, 2021 18.75 18.75 18.75 18.75 114 -0.30(-1.56%)
Mar 03, 2021 18.98 19.05 18.98 19.05 250 -0.03(-0.18%)
Mar 02, 2021 19.13 19.16 19.08 19.08 1,445 +0.40(+2.13%)
Mar 01, 2021 18.79 18.79 18.68 18.68 338 +0.30(+1.64%)
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%)
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.