Skip to main content

Mexico Franklin FTSE ETF (NY: FLMX )

33.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.48 20.63 20.48 20.63 2,394 +0.21(+1.02%)
Nov 29, 2021 20.34 20.42 20.30 20.42 3,077 +0.20(+0.97%)
Nov 26, 2021 20.31 20.31 19.97 20.23 4,159 -0.85(-4.05%)
Nov 24, 2021 20.86 21.10 20.84 21.08 4,614 -0.33(-1.52%)
Nov 23, 2021 21.27 21.41 21.27 21.41 750 +0.05(+0.23%)
Nov 22, 2021 21.61 21.61 21.36 21.36 6,182 -0.33(-1.53%)
Nov 19, 2021 21.79 21.79 21.69 21.69 1,182 -0.11(-0.51%)
Nov 18, 2021 21.80 21.80 21.80 21.80 185 -0.18(-0.84%)
Nov 17, 2021 21.90 21.98 21.87 21.98 1,078 +0.07(+0.32%)
Nov 16, 2021 22.20 22.20 21.87 21.91 5,876 -0.24(-1.10%)
Nov 15, 2021 22.19 22.19 22.10 22.15 1,625 -0.14(-0.62%)
Nov 12, 2021 22.26 22.34 22.26 22.29 605 +0.05(+0.24%)
Nov 11, 2021 22.41 22.43 22.24 22.24 2,106 -0.10(-0.45%)
Nov 10, 2021 22.60 22.34 22.34 4,547 -0.49(-2.16%)
Nov 09, 2021 22.79 22.83 22.77 22.83 633 +0.01(+0.05%)
Nov 08, 2021 22.98 22.98 22.79 22.82 14,585 +0.09(+0.40%)
Nov 05, 2021 22.72 22.73 22.72 22.73 1,210 +0.28(+1.27%)
Nov 04, 2021 22.44 22.44 22.44 22.44 0 +0.08(+0.36%)
Nov 03, 2021 22.13 22.36 22.11 22.36 484 +0.39(+1.79%)
Nov 02, 2021 22.02 22.16 21.95 21.97 3,479 -0.07(-0.30%)
Nov 01, 2021 22.03 22.04 22.11 22.04 847 -0.08(-0.34%)
Oct 29, 2021 22.11 22.11 22.11 22.11 251 -0.14(-0.62%)
Oct 28, 2021 22.34 22.34 22.25 22.25 371 -0.19(-0.84%)
Oct 27, 2021 22.44 22.44 22.44 22.44 189 -0.30(-1.34%)
Oct 26, 2021 22.57 22.74 1,024 +0.10(+0.44%)
Oct 25, 2021 22.64 22.64 22.64 22.64 169 -0.03(-0.12%)
Oct 22, 2021 22.70 22.88 22.67 22.67 3,260 +0.05(+0.23%)
Oct 21, 2021 22.65 22.68 22.49 22.62 4,078 -0.30(-1.29%)
Oct 20, 2021 22.83 23.03 22.83 22.91 12,640 +0.12(+0.54%)
Oct 19, 2021 22.79 22.79 22.79 22.79 45 +0.00(+0.02%)
Oct 18, 2021 22.93 22.93 22.78 22.78 846 -0.11(-0.49%)
Oct 15, 2021 22.61 22.90 22.61 22.90 2,235 +0.56(+2.49%)
Oct 14, 2021 22.24 22.37 22.24 22.34 1,750 +0.12(+0.53%)
Oct 13, 2021 22.09 22.23 22.07 22.23 1,259 +0.19(+0.88%)
Oct 12, 2021 22.11 22.11 22.03 22.03 2,911 +0.18(+0.82%)
Oct 11, 2021 21.85 21.85 21.85 21.85 46 -0.03(-0.15%)
Oct 08, 2021 21.84 21.88 21.84 21.88 921 +0.06(+0.27%)
Oct 07, 2021 21.94 21.94 21.82 21.82 1,336 -0.10(-0.46%)
Oct 06, 2021 21.83 21.94 21.83 21.93 912 -0.03(-0.15%)
Oct 05, 2021 21.97 21.97 21.96 21.96 2,093 +0.01(+0.04%)
Oct 04, 2021 22.06 22.06 21.94 21.95 916 -0.14(-0.65%)
Oct 01, 2021 22.10 22.10 22.10 22.10 109 +0.09(+0.41%)
Sep 30, 2021 22.00 22.00 22.00 22.00 126 +0.03(+0.14%)
Sep 29, 2021 21.97 21.97 21.97 21.97 38 -0.06(-0.29%)
Sep 28, 2021 22.14 22.14 22.04 22.04 5,018 -0.58(-2.55%)
Sep 27, 2021 22.61 22.61 22.61 22.61 183 +0.17(+0.75%)
Sep 24, 2021 22.55 22.55 22.45 22.45 526 -0.20(-0.90%)
Sep 23, 2021 22.67 22.67 22.65 22.65 615 +0.10(+0.44%)
Sep 22, 2021 22.62 22.62 22.55 22.55 412 +0.28(+1.26%)
Sep 21, 2021 22.27 22.27 22.27 22.27 116 +0.12(+0.56%)
Sep 20, 2021 22.10 22.21 22.06 22.15 11,812 -0.48(-2.13%)
Sep 17, 2021 22.85 22.85 22.60 22.63 4,269 -0.40(-1.75%)
Sep 16, 2021 22.91 23.03 22.85 23.03 990 -0.07(-0.32%)
Sep 15, 2021 23.11 23.11 23.11 23.11 156 +0.27(+1.18%)
Sep 14, 2021 22.62 22.84 22.62 22.84 5,100 +0.10(+0.45%)
Sep 13, 2021 22.75 22.75 22.73 22.73 1,132 +0.04(+0.20%)
Sep 10, 2021 22.77 22.77 22.69 22.69 290 +0.09(+0.41%)
Sep 09, 2021 22.60 22.61 22.56 22.60 1,467 +0.02(+0.10%)
Sep 08, 2021 22.71 22.73 22.57 22.57 6,809 -0.23(-1.02%)
Sep 07, 2021 22.81 22.81 22.81 22.81 297 +0.01(+0.05%)
Sep 03, 2021 22.87 22.89 22.80 22.80 395 -0.02(-0.09%)
Sep 02, 2021 22.82 22.83 22.82 22.82 627 -0.01(-0.02%)
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.