Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Franklin FTSE ETF (NY: FLMX )

32.90 +0.50 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
May 02, 2018 21.03 21.03 21.03 47 -0.32(-1.48%)
Apr 26, 2018 21.34 21.34 21.34 0 +0.34(+1.64%)
Apr 25, 2018 21.00 21.00 21.00 21.00 167 -0.29(-1.34%)
Apr 24, 2018 21.28 21.28 21.28 21.28 119 -0.19(-0.90%)
Apr 23, 2018 21.48 21.48 21.48 21.48 835 -0.04(-0.19%)
Apr 20, 2018 21.52 21.52 21.52 21.52 149 -0.63(-2.84%)
Apr 19, 2018 22.15 22.15 22.15 22.15 137 -0.49(-2.18%)
Apr 18, 2018 22.64 22.64 22.64 22.64 155 +0.76(+3.49%)
Apr 09, 2018 21.88 21.88 21.88 0 +1.02(+4.90%)
Mar 23, 2018 20.86 20.86 20.86 152 -0.73(-3.40%)
Mar 09, 2018 21.59 21.59 21.59 0 +0.62(+2.94%)
Mar 05, 2018 20.97 20.97 20.97 236 -0.55(-2.53%)
Feb 26, 2018 21.52 21.52 21.52 0 -0.25(-1.15%)
Feb 22, 2018 21.77 21.77 21.77 162 -0.23(-1.07%)
Feb 16, 2018 22.00 22.00 22.00 0 +0.21(+0.96%)
Feb 15, 2018 21.81 21.81 21.79 21.79 11,936 +0.55(+2.60%)
Feb 12, 2018 21.24 21.24 21.24 0 +0.17(+0.80%)
Feb 09, 2018 21.07 21.07 21.07 21.07 493 +0.13(+0.64%)
Feb 08, 2018 21.07 21.84 20.94 679 -0.90(-4.11%)
Feb 05, 2018 21.84 21.84 21.84 1 -0.43(-1.92%)
Feb 02, 2018 22.26 22.26 22.26 22.26 477 +0.00(+0.00%)
Jan 31, 2018 22.26 22.26 22.26 0 +0.10(+0.45%)
Jan 30, 2018 22.15 22.19 22.14 22.16 5,874 -0.55(-2.43%)
Jan 26, 2018 22.71 22.71 22.71 0 +0.08(+0.36%)
Jan 25, 2018 22.88 22.88 22.63 22.63 2,462 +0.15(+0.67%)
Jan 24, 2018 22.51 22.51 22.47 22.48 4,744 +0.52(+2.35%)
Jan 23, 2018 21.88 22.02 21.85 21.97 11,929 -0.03(-0.13%)
Jan 17, 2018 22.00 22.00 22.00 0 +0.48(+2.22%)
Jan 16, 2018 21.73 21.73 21.52 21.52 12,236 +0.34(+1.58%)
Jan 12, 2018 21.18 21.18 21.18 0 +0.54(+2.64%)
Jan 11, 2018 20.73 20.74 20.64 20.64 6,611 -0.61(-2.88%)
Jan 09, 2018 21.25 21.25 21.25 59 -0.27(-1.24%)
Jan 08, 2018 21.52 21.52 21.52 21.52 119 +0.13(+0.63%)
Jan 05, 2018 21.43 21.43 21.33 21.38 2,118 +0.67(+3.22%)
Dec 29, 2017 20.72 20.72 20.72 0 +0.25(+1.24%)
Dec 28, 2017 20.47 20.47 20.45 20.46 3,445 +0.08(+0.41%)
Dec 27, 2017 20.39 20.39 20.38 20.38 8,947 +0.20(+1.00%)
Dec 26, 2017 20.25 20.25 20.18 20.18 3,135 +0.00(+0.00%)
Dec 22, 2017 20.48 20.50 20.17 20.18 4,592 -0.34(-1.67%)
Dec 21, 2017 20.52 20.52 20.52 20.52 11,936 -0.40(-1.92%)
Dec 19, 2017 20.92 20.92 20.92 0 -0.06(-0.28%)
Dec 18, 2017 20.96 21.07 20.96 20.98 11,789 +0.13(+0.60%)
Dec 14, 2017 20.86 20.86 20.86 0 -0.07(-0.32%)
Dec 13, 2017 21.00 21.00 20.92 20.92 6,442 +0.08(+0.36%)
Dec 11, 2017 20.85 20.85 20.85 0 +0.25(+1.22%)
Dec 07, 2017 20.60 20.60 20.60 0 -0.61(-2.89%)
Nov 27, 2017 21.21 21.21 21.21 0 -0.06(-0.28%)
Nov 21, 2017 21.27 21.27 21.27 0 +0.39(+1.89%)
Nov 20, 2017 20.89 20.91 20.81 20.87 1,629 -0.06(-0.28%)
Nov 17, 2017 20.81 20.93 20.79 20.93 1,892 +0.17(+0.81%)
Nov 16, 2017 20.72 20.76 20.63 20.76 835 +0.27(+1.31%)
Nov 15, 2017 20.57 20.57 20.47 20.49 954 -0.15(-0.73%)
Nov 14, 2017 20.68 20.73 20.63 20.65 64,615 -0.11(-0.53%)
Nov 13, 2017 20.75 20.75 20.75 20.75 2,385 -0.25(-1.18%)
Nov 10, 2017 21.01 21.01 21.00 21.00 238 -0.18(-0.85%)
Nov 08, 2017 21.18 21.18 21.18 190 +0.08(+0.36%)
Nov 07, 2017 21.11 21.11 21.11 21.11 120 +0.13(+0.64%)
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.