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 (%)
Sep 30, 2019 18.96 18.98 18.96 18.98 405 +0.04(+0.21%)
Sep 27, 2019 18.94 18.94 18.94 18.94 114 -0.10(-0.54%)
Sep 26, 2019 19.04 19.04 19.04 19.04 0 -0.11(-0.56%)
Sep 25, 2019 19.09 19.14 19.09 19.14 2,141 -0.09(-0.44%)
Sep 24, 2019 19.23 19.23 19.23 19.23 94 -0.17(-0.88%)
Sep 23, 2019 19.48 19.48 19.40 19.40 11,764 -0.09(-0.44%)
Sep 20, 2019 19.48 19.48 19.48 19.48 0 +0.26(+1.35%)
Sep 19, 2019 19.31 19.31 19.23 19.23 216 -0.08(-0.40%)
Sep 18, 2019 19.40 19.40 19.30 19.30 9,768 -0.14(-0.72%)
Sep 17, 2019 19.38 19.44 19.38 19.44 306 +0.34(+1.78%)
Sep 16, 2019 19.10 19.10 19.10 19.10 6 -0.03(-0.18%)
Sep 13, 2019 19.14 19.14 19.14 19.14 0 +0.10(+0.53%)
Sep 12, 2019 19.04 19.04 19.04 19.04 52 +0.04(+0.23%)
Sep 11, 2019 18.94 18.99 18.94 18.99 599 +0.08(+0.40%)
Sep 10, 2019 18.92 18.92 18.92 18.92 0 +0.01(+0.03%)
Sep 09, 2019 18.91 18.91 18.91 18.91 57 -0.01(-0.04%)
Sep 06, 2019 18.92 18.92 18.92 18.92 114 +0.15(+0.79%)
Sep 05, 2019 18.77 18.77 18.77 18.77 6 +0.21(+1.13%)
Sep 04, 2019 18.56 18.56 18.56 18.56 51 +0.44(+2.42%)
Sep 03, 2019 18.19 18.23 18.12 18.12 14,570 -0.28(-1.54%)
Aug 30, 2019 18.12 18.41 18.12 18.41 5,967 +0.42(+2.34%)
Aug 29, 2019 17.98 17.98 17.98 17.98 39 +0.32(+1.84%)
Aug 28, 2019 17.63 17.66 17.63 17.66 117 +0.11(+0.62%)
Aug 27, 2019 17.53 17.55 17.53 17.55 115 +0.15(+0.87%)
Aug 26, 2019 17.40 17.40 17.40 17.40 83 +0.14(+0.79%)
Aug 23, 2019 17.34 17.34 17.26 17.26 114 -0.21(-1.22%)
Aug 22, 2019 17.55 17.55 17.48 17.48 833 -0.08(-0.46%)
Aug 21, 2019 17.56 17.56 17.56 17.56 2 +0.22(+1.25%)
Aug 20, 2019 17.35 17.35 17.34 17.34 159 +0.12(+0.70%)
Aug 19, 2019 17.21 17.22 17.21 17.22 198 -0.09(-0.52%)
Aug 16, 2019 17.31 17.31 17.31 17.31 114 +0.30(+1.76%)
Aug 15, 2019 16.90 17.01 16.72 17.01 2,120 +0.07(+0.40%)
Aug 14, 2019 16.87 16.94 16.87 16.94 129 -0.63(-3.57%)
Aug 13, 2019 17.62 17.62 17.54 17.57 258 +0.02(+0.12%)
Aug 12, 2019 17.58 17.63 17.54 17.55 3,909 -0.43(-2.40%)
Aug 09, 2019 17.88 17.98 17.88 17.98 229 +0.01(+0.07%)
Aug 08, 2019 17.97 17.97 17.97 17.97 144 +0.15(+0.83%)
Aug 07, 2019 17.31 17.82 17.30 17.82 557 +0.27(+1.56%)
Aug 06, 2019 17.40 17.55 17.40 17.55 1,504 +0.12(+0.68%)
Aug 05, 2019 17.42 17.43 17.31 17.43 2,117 -0.43(-2.39%)
Aug 02, 2019 17.99 17.99 17.85 17.85 114 -0.23(-1.25%)
Aug 01, 2019 18.35 18.35 18.08 18.08 2,746 -0.28(-1.51%)
Jul 31, 2019 18.52 18.59 18.36 18.36 240 -0.23(-1.24%)
Jul 30, 2019 18.57 18.59 18.57 18.59 355 -0.08(-0.44%)
Jul 29, 2019 18.67 18.67 18.67 18.67 12 +0.26(+1.40%)
Jul 26, 2019 18.41 18.41 18.41 18.41 114 -0.11(-0.58%)
Jul 25, 2019 18.53 18.53 18.50 18.52 1,014 -0.10(-0.51%)
Jul 24, 2019 18.58 18.61 18.58 18.61 353 +0.22(+1.21%)
Jul 23, 2019 18.54 18.54 18.39 18.39 834 -0.26(-1.38%)
Jul 22, 2019 18.73 18.73 18.65 18.65 2,395 -0.24(-1.28%)
Jul 19, 2019 19.01 19.01 18.89 18.89 1,032 -0.15(-0.81%)
Jul 18, 2019 19.08 19.08 18.88 19.05 638 -0.22(-1.12%)
Jul 17, 2019 19.42 19.43 19.26 19.26 542 -0.16(-0.81%)
Jul 16, 2019 19.40 19.42 19.39 19.42 933 -0.17(-0.84%)
Jul 15, 2019 19.61 19.61 19.58 19.58 257 +0.21(+1.08%)
Jul 12, 2019 19.26 19.40 19.26 19.38 918 -0.03(-0.14%)
Jul 11, 2019 19.36 19.40 19.29 19.40 3,750 +0.18(+0.92%)
Jul 10, 2019 19.22 19.22 19.22 19.22 28 -0.02(-0.10%)
Jul 09, 2019 19.79 19.79 19.24 19.24 1,108 -0.56(-2.80%)
Jul 08, 2019 19.80 19.80 19.80 19.80 60 +0.19(+0.99%)
Jul 05, 2019 19.57 19.61 19.57 19.61 344 -0.03(-0.15%)
Jul 03, 2019 19.61 19.64 19.61 19.64 1,836 +0.06(+0.29%)
Jul 02, 2019 19.57 19.59 19.57 19.58 1,831 +0.04(+0.22%)
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.