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 (%)
Mar 27, 2024 33.85 34.05 33.65 33.97 9,386 +0.33(+0.98%)
Mar 26, 2024 33.29 33.75 33.18 33.64 21,792 +0.43(+1.31%)
Mar 25, 2024 33.16 33.33 33.06 33.21 13,178 +0.07(+0.20%)
Mar 22, 2024 33.18 33.28 33.13 33.14 11,713 -0.04(-0.12%)
Mar 21, 2024 33.26 33.34 33.09 33.18 16,638 -0.18(-0.54%)
Mar 20, 2024 32.42 33.46 32.42 33.36 15,258 +0.93(+2.87%)
Mar 19, 2024 32.58 32.59 32.43 32.43 10,104 -0.50(-1.52%)
Mar 18, 2024 32.98 33.09 32.74 32.93 14,255 -0.05(-0.15%)
Mar 15, 2024 33.08 33.27 32.79 32.98 20,686 -0.03(-0.08%)
Mar 14, 2024 32.97 33.11 32.85 33.01 17,476 +0.06(+0.17%)
Mar 13, 2024 32.26 32.95 32.16 32.95 9,874 +0.83(+2.58%)
Mar 12, 2024 32.24 32.24 32.00 32.12 14,525 -0.13(-0.40%)
Mar 11, 2024 32.22 32.37 32.09 32.25 7,356 +0.10(+0.32%)
Mar 08, 2024 32.25 32.42 32.14 32.15 15,511 +0.02(+0.06%)
Mar 07, 2024 32.25 32.40 32.13 32.13 9,630 -0.11(-0.34%)
Mar 06, 2024 32.61 32.61 32.22 32.24 7,771 -0.03(-0.10%)
Mar 05, 2024 32.13 32.27 32.10 32.27 4,190 +0.05(+0.15%)
Mar 04, 2024 32.24 32.35 32.20 32.23 4,621 +0.08(+0.26%)
Mar 01, 2024 32.08 32.38 31.95 32.14 11,617 +0.11(+0.33%)
Feb 29, 2024 32.01 32.10 31.84 32.04 6,243 +0.18(+0.56%)
Feb 28, 2024 32.21 32.40 31.70 31.86 7,546 -0.57(-1.76%)
Feb 27, 2024 32.43 32.57 32.38 32.43 35,651 -0.02(-0.05%)
Feb 26, 2024 32.57 32.57 32.33 32.44 12,715 -0.15(-0.45%)
Feb 23, 2024 32.85 32.85 32.47 32.59 12,719 -0.25(-0.78%)
Feb 22, 2024 32.89 32.96 32.60 32.84 12,424 -0.06(-0.19%)
Feb 21, 2024 32.95 32.95 32.80 32.90 11,784 -0.08(-0.25%)
Feb 20, 2024 33.30 33.33 32.86 32.99 14,954 +0.06(+0.19%)
Feb 16, 2024 32.95 33.05 32.86 32.93 14,831 -0.02(-0.06%)
Feb 15, 2024 32.88 33.14 32.88 32.94 16,168 +0.13(+0.40%)
Feb 14, 2024 32.73 32.81 32.62 32.81 16,588 +0.33(+1.03%)
Feb 13, 2024 32.47 32.70 32.34 32.48 8,407 -0.51(-1.56%)
Feb 12, 2024 32.95 33.30 32.94 32.99 5,981 +0.06(+0.17%)
Feb 09, 2024 33.19 33.19 32.94 32.94 7,781 -0.07(-0.21%)
Feb 08, 2024 33.58 33.58 33.00 33.01 16,383 -0.65(-1.93%)
Feb 07, 2024 33.75 33.87 33.56 33.66 4,891 -0.07(-0.22%)
Feb 06, 2024 33.37 33.88 33.37 33.73 8,549 +0.67(+2.03%)
Feb 05, 2024 33.05 33.17 32.79 33.06 10,414 -0.17(-0.51%)
Feb 02, 2024 33.04 33.24 33.04 33.23 6,251 +0.19(+0.57%)
Feb 01, 2024 32.89 33.25 32.89 33.04 8,846 +0.43(+1.33%)
Jan 31, 2024 32.80 32.82 32.60 32.61 9,697 -0.10(-0.31%)
Jan 30, 2024 32.30 32.76 32.30 32.71 4,493 +0.25(+0.77%)
Jan 29, 2024 32.55 32.55 32.22 32.46 8,153 +0.03(+0.09%)
Jan 26, 2024 32.03 32.50 32.03 32.43 4,635 +0.48(+1.51%)
Jan 25, 2024 31.55 31.97 31.24 31.95 9,568 +0.43(+1.38%)
Jan 24, 2024 31.80 31.90 31.50 31.51 7,554 +0.10(+0.33%)
Jan 23, 2024 31.07 31.44 31.07 31.41 11,535 +0.17(+0.55%)
Jan 22, 2024 31.80 31.83 31.15 31.24 8,947 -0.55(-1.72%)
Jan 19, 2024 31.33 31.79 31.25 31.78 3,400 +0.55(+1.77%)
Jan 18, 2024 31.23 31.26 31.03 31.23 20,101 +0.12(+0.37%)
Jan 17, 2024 31.03 31.16 30.89 31.11 18,594 -0.33(-1.05%)
Jan 16, 2024 31.78 31.91 31.45 31.45 7,153 -0.93(-2.87%)
Jan 12, 2024 32.47 32.52 32.37 32.38 63,170 +0.16(+0.50%)
Jan 11, 2024 31.96 32.27 31.90 32.21 6,016 +0.26(+0.80%)
Jan 10, 2024 31.85 32.02 31.83 31.96 11,235 +0.12(+0.37%)
Jan 09, 2024 32.52 32.52 31.84 31.84 15,215 -0.89(-2.70%)
Jan 08, 2024 32.61 32.80 32.61 32.73 6,836 -0.02(-0.08%)
Jan 05, 2024 32.11 32.75 32.11 32.75 15,294 +0.82(+2.56%)
Jan 04, 2024 32.05 32.14 31.77 31.93 12,814 -0.15(-0.45%)
Jan 03, 2024 32.75 32.75 32.08 32.08 23,372 -0.70(-2.14%)
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.