Skip to main content

Mexico Franklin FTSE ETF (NY: FLMX )

28.42 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.44 19.49 19.44 19.49 168 +0.19(+0.97%)
Jan 30, 2019 19.29 19.30 19.29 19.30 256 -0.15(-0.77%)
Jan 29, 2019 19.45 19.48 19.45 19.45 2,219 +0.08(+0.40%)
Jan 28, 2019 19.49 19.49 19.37 19.37 140 -0.06(-0.31%)
Jan 25, 2019 19.49 19.49 19.43 19.43 117 +0.07(+0.34%)
Jan 24, 2019 19.43 19.43 19.30 19.37 234 -0.05(-0.25%)
Jan 23, 2019 19.40 19.49 19.26 19.42 7,508 +0.12(+0.62%)
Jan 22, 2019 19.38 19.43 19.20 19.30 16,456 -0.25(-1.27%)
Jan 18, 2019 19.55 19.62 19.55 19.55 585 +0.02(+0.12%)
Jan 17, 2019 19.50 19.52 19.50 19.52 117 -0.06(-0.29%)
Jan 16, 2019 19.49 19.58 19.49 19.58 392 +0.16(+0.84%)
Jan 15, 2019 19.25 19.46 19.25 19.42 102,407 +0.18(+0.95%)
Jan 14, 2019 19.12 19.23 19.12 19.23 249 +0.08(+0.42%)
Jan 11, 2019 19.12 19.15 19.12 19.15 117 -0.08(-0.40%)
Jan 10, 2019 19.11 19.23 19.11 19.23 122 +0.11(+0.57%)
Jan 09, 2019 19.12 19.12 19.12 19.12 66 +0.17(+0.90%)
Jan 08, 2019 18.96 18.96 18.95 18.95 538 +0.31(+1.68%)
Jan 07, 2019 18.45 18.64 18.45 18.64 138 +0.25(+1.34%)
Jan 04, 2019 18.31 18.39 18.27 18.39 819 +0.33(+1.84%)
Jan 03, 2019 17.97 18.06 17.97 18.06 13,106 -0.17(-0.92%)
Jan 02, 2019 17.85 18.23 17.85 18.23 124 +0.39(+2.18%)
Dec 31, 2018 17.72 17.84 17.72 17.84 1,405 +0.11(+0.63%)
Dec 28, 2018 17.79 17.80 17.63 17.73 1,522 -0.02(-0.11%)
Dec 27, 2018 17.56 17.75 17.56 17.75 124 +0.13(+0.71%)
Dec 26, 2018 17.48 17.62 17.33 17.62 497 +0.12(+0.71%)
Dec 24, 2018 17.62 17.62 17.50 17.50 117 +0.01(+0.07%)
Dec 21, 2018 17.49 17.58 17.48 17.48 819 -0.15(-0.83%)
Dec 20, 2018 17.57 17.63 17.49 17.63 1,169 +0.36(+2.08%)
Dec 19, 2018 17.26 17.33 17.26 17.27 4,586 +0.09(+0.53%)
Dec 18, 2018 16.99 17.18 16.97 17.18 1,174 +0.25(+1.47%)
Dec 17, 2018 17.20 17.24 16.92 16.93 4,176 -0.23(-1.31%)
Dec 14, 2018 17.12 17.16 17.12 17.16 119 -0.04(-0.24%)
Dec 13, 2018 17.28 17.31 17.20 17.20 786 -0.09(-0.54%)
Dec 12, 2018 17.44 17.44 17.29 17.29 295 +0.28(+1.62%)
Dec 11, 2018 17.18 17.22 17.01 17.01 707 -0.08(-0.46%)
Dec 10, 2018 17.29 17.29 17.08 17.09 1,575 -0.38(-2.18%)
Dec 07, 2018 17.55 17.55 17.47 17.47 715 +0.18(+1.07%)
Dec 06, 2018 16.76 17.29 16.76 17.29 5,550 +0.31(+1.83%)
Dec 04, 2018 17.13 17.16 16.97 16.98 83,406 -0.41(-2.36%)
Dec 03, 2018 17.34 17.39 17.34 17.39 5,468 +0.13(+0.73%)
Nov 30, 2018 17.30 17.30 17.26 17.26 715 -0.15(-0.87%)
Nov 29, 2018 17.41 17.41 17.41 17.41 378 +0.85(+5.16%)
Nov 28, 2018 16.56 16.56 16.56 16.56 120 +0.18(+1.07%)
Nov 27, 2018 16.51 16.51 16.28 16.38 12,371 -0.18(-1.09%)
Nov 26, 2018 16.56 16.56 16.56 16.56 246 -0.49(-2.87%)
Nov 23, 2018 16.99 17.05 16.99 17.05 835 -0.52(-2.97%)
Nov 21, 2018 17.58 17.58 17.58 0 +0.00(+0.00%)
Nov 20, 2018 17.58 17.58 17.58 0 +0.00(+0.00%)
Nov 19, 2018 17.58 17.58 17.58 17.58 334 +0.26(+1.52%)
Nov 16, 2018 17.31 17.31 17.31 17.31 119 -0.00(-0.01%)
Nov 15, 2018 17.26 17.32 17.26 17.32 933 -0.02(-0.09%)
Nov 14, 2018 17.33 17.33 17.33 0 +0.00(+0.00%)
Nov 13, 2018 17.41 17.41 17.33 17.33 2,225 -0.98(-5.35%)
Nov 12, 2018 18.31 18.31 18.31 18.31 66 +0.00(+0.00%)
Nov 09, 2018 18.31 18.31 18.31 18.31 357 -0.30(-1.62%)
Nov 08, 2018 18.64 18.65 18.61 18.61 1,551 +0.66(+3.69%)
Nov 07, 2018 17.95 17.95 17.95 17.95 15 +0.00(+0.00%)
Nov 06, 2018 17.95 17.95 17.95 0 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 17.95 17.95 17.95 0 +0.00(+0.00%)
Nov 01, 2018 17.95 17.95 17.95 17.95 102 +0.00(+0.00%)
Oct 31, 2018 17.95 17.95 17.95 17.95 717 -0.63(-3.40%)
Oct 30, 2018 18.58 18.58 18.58 18.58 59 +0.00(+0.00%)
Oct 29, 2018 18.97 18.97 18.58 18.58 760 -0.98(-5.03%)
Oct 26, 2018 19.57 19.57 19.57 19.57 119 -0.14(-0.72%)
Oct 25, 2018 19.71 19.71 19.71 19.71 337 -0.60(-2.97%)
Oct 24, 2018 20.32 20.32 20.32 20.32 101 +0.00(+0.00%)
Oct 23, 2018 20.32 20.32 20.32 20.32 1 +0.00(+0.00%)
Oct 22, 2018 20.32 20.32 20.32 0 +0.00(+0.00%)
Oct 19, 2018 20.31 20.31 20.31 20.31 835 -0.13(-0.61%)
Oct 18, 2018 20.44 20.44 20.44 20.44 429 -0.81(-3.83%)
Oct 17, 2018 21.25 21.25 21.25 0 +0.00(+0.00%)
Oct 16, 2018 21.32 21.34 21.25 21.25 1,166 +0.45(+2.18%)
Oct 15, 2018 20.80 20.80 20.80 0 +0.00(+0.00%)
Oct 12, 2018 20.80 20.80 20.80 0 +0.00(+0.00%)
Oct 11, 2018 20.80 20.80 20.80 20.80 772 -0.05(-0.24%)
Oct 10, 2018 20.85 20.89 20.80 20.85 2,898 -0.18(-0.84%)
Oct 09, 2018 21.03 21.03 21.03 0 +0.00(+0.00%)
Oct 08, 2018 21.03 21.03 21.03 21.03 119 -0.01(-0.04%)
Oct 05, 2018 21.04 21.04 21.04 0 +0.00(+0.00%)
Oct 04, 2018 21.31 21.31 21.00 21.04 1,360 -0.33(-1.56%)
Oct 03, 2018 21.76 21.76 21.37 21.37 1,174 -0.70(-3.16%)
Oct 02, 2018 22.07 22.07 22.07 0 +0.00(+0.00%)
Oct 01, 2018 22.07 22.09 22.07 22.07 1,756 +0.20(+0.92%)
Sep 28, 2018 21.87 21.89 21.86 21.86 25,535 +0.02(+0.08%)
Sep 27, 2018 21.81 21.85 21.78 21.85 3,406 +0.08(+0.39%)
Sep 26, 2018 21.76 21.76 21.76 21.76 119 +0.13(+0.62%)
Sep 25, 2018 21.52 21.67 21.52 21.63 10,766 +0.13(+0.58%)
Sep 24, 2018 21.55 21.56 21.50 21.50 7,900 -0.27(-1.23%)
Sep 21, 2018 21.75 21.77 21.75 21.77 596 +0.03(+0.12%)
Sep 20, 2018 21.75 21.75 21.75 21.75 1,312 -0.16(-0.73%)
Sep 19, 2018 21.91 21.95 21.87 21.91 39,806 +0.09(+0.41%)
Sep 18, 2018 21.81 21.86 21.80 21.82 57,753 +0.11(+0.52%)
Sep 17, 2018 21.70 21.70 21.70 21.70 239 -0.03(-0.12%)
Sep 14, 2018 21.71 21.73 21.71 21.73 238 -0.12(-0.54%)
Sep 13, 2018 21.67 21.85 21.67 21.85 4,056 +1.07(+5.16%)
Sep 12, 2018 20.78 20.78 20.78 0 +0.00(+0.00%)
Sep 11, 2018 20.78 20.78 20.78 20.78 1 +0.00(+0.00%)
Sep 10, 2018 20.78 20.78 1 +0.00(+0.00%)
Sep 07, 2018 20.78 20.78 20.78 0 +0.00(+0.00%)
Sep 06, 2018 20.78 20.78 20.78 0 +0.00(+0.00%)
Sep 05, 2018 20.78 20.78 20.73 20.78 3,998 -0.11(-0.52%)
Sep 04, 2018 21.02 21.02 20.88 20.88 2,647 -0.59(-2.75%)
Aug 31, 2018 21.48 21.48 21.48 0 +0.00(+0.00%)
Aug 30, 2018 21.45 21.48 21.42 21.48 856 -0.45(-2.05%)
Aug 29, 2018 21.92 21.92 21.92 21.92 238 +0.05(+0.23%)
Aug 28, 2018 22.49 22.49 21.87 21.87 7,165 -0.15(-0.69%)
Aug 27, 2018 22.03 22.03 198 +0.00(+0.01%)
Aug 24, 2018 22.02 22.02 22.02 22.02 357 +0.28(+1.27%)
Aug 23, 2018 21.60 21.75 21.60 21.75 596 +0.58(+2.73%)
Aug 22, 2018 21.17 21.17 21.17 0 +0.00(+0.00%)
Aug 21, 2018 21.17 21.17 2 +0.00(+0.00%)
Aug 20, 2018 21.14 21.17 21.14 21.17 805 +0.28(+1.32%)
Aug 17, 2018 20.89 20.89 20.89 20.89 238 -0.36(-1.70%)
Aug 16, 2018 21.25 21.25 21.25 0 +0.00(+0.00%)
Aug 15, 2018 21.25 21.25 21.25 0 +0.00(+0.00%)
Aug 14, 2018 21.25 21.25 21.25 21.25 262 +0.08(+0.36%)
Aug 13, 2018 21.18 21.18 21.18 21.18 1 +0.00(+0.00%)
Aug 10, 2018 21.14 21.18 21.14 21.18 1,193 -1.21(-5.42%)
Aug 09, 2018 22.39 22.39 22.39 0 +0.00(+0.00%)
Aug 08, 2018 22.39 22.39 22.39 22.39 1 +0.00(+0.00%)
Aug 07, 2018 22.39 22.39 22.39 22.39 1,828 +0.50(+2.27%)
Aug 06, 2018 21.89 21.89 21.89 21.89 1,384 +0.15(+0.68%)
Aug 03, 2018 21.75 21.75 21.75 0 +0.00(+0.00%)
Aug 02, 2018 21.75 21.75 21.75 21.75 238 -0.29(-1.31%)
Aug 01, 2018 22.04 22.04 22.04 0 +0.00(+0.00%)
Jul 31, 2018 22.08 22.08 22.04 22.04 2,102 +0.34(+1.56%)
Jul 30, 2018 21.70 21.70 21.70 21.70 1 +0.00(+0.00%)
Jul 27, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Jul 24, 2018 21.70 21.70 21.70 0 +0.49(+2.29%)
Jul 20, 2018 21.21 21.21 21.21 59 -0.37(-1.71%)
Jul 18, 2018 21.58 21.58 21.58 4 +0.28(+1.34%)
Jul 17, 2018 21.30 21.30 21.30 21.30 331 +0.06(+0.28%)
Jul 16, 2018 21.24 21.24 21.24 21.24 119 +0.07(+0.32%)
Jul 13, 2018 21.29 21.29 21.17 21.17 775 -0.33(-1.52%)
Jul 12, 2018 21.55 21.50 21.50 861 +0.15(+0.71%)
Jul 11, 2018 21.35 21.35 21.34 21.35 424 +0.09(+0.43%)
Jul 10, 2018 21.38 21.38 21.25 21.25 238 -0.04(-0.20%)
Jul 09, 2018 21.35 21.35 21.30 21.30 1,548 -0.05(-0.25%)
Jul 06, 2018 21.09 21.35 21.09 21.35 474 +0.44(+2.12%)
Jul 05, 2018 20.11 20.91 20.11 20.91 3,769 +1.11(+5.61%)
Jul 03, 2018 19.80 19.80 19.80 0 +0.45(+2.34%)
Jul 02, 2018 19.39 19.40 19.30 19.34 1,676 -0.46(-2.33%)
Jun 29, 2018 19.92 19.92 19.80 19.80 480 +0.08(+0.42%)
Jun 28, 2018 19.37 19.72 19.37 19.72 526 +0.34(+1.73%)
Jun 27, 2018 19.38 19.38 19.38 19.38 126 -0.07(-0.34%)
Jun 26, 2018 19.54 19.54 19.45 19.45 357 +0.03(+0.17%)
Jun 25, 2018 19.18 19.42 19.18 19.42 596 +0.39(+2.03%)
Jun 21, 2018 19.03 19.03 19.03 0 +0.03(+0.13%)
Jun 20, 2018 18.92 19.01 18.91 19.01 954 +0.30(+1.58%)
Jun 19, 2018 18.63 18.71 18.63 18.71 366 +0.13(+0.72%)
Jun 18, 2018 18.61 18.61 18.53 18.58 960 -0.16(-0.84%)
Jun 14, 2018 18.74 18.74 18.74 154 +0.05(+0.27%)
Jun 13, 2018 18.65 18.88 18.65 18.69 1,627 +0.03(+0.18%)
Jun 12, 2018 18.68 18.68 18.65 18.65 3,602 +0.10(+0.57%)
Jun 11, 2018 18.63 18.63 18.55 18.55 3,723 -0.16(-0.87%)
May 30, 2018 18.71 18.71 18.71 0 -0.02(-0.13%)
May 29, 2018 18.79 18.79 18.74 18.74 840 -0.42(-2.20%)
May 24, 2018 19.16 19.16 19.16 0 -0.18(-0.93%)
May 17, 2018 19.34 19.34 19.34 0 -0.10(-0.49%)
May 15, 2018 19.43 19.43 19.43 0 -0.35(-1.75%)
May 14, 2018 19.78 19.78 19.78 19.78 120 -0.18(-0.92%)
May 11, 2018 19.84 19.96 19.84 19.96 720 -0.06(-0.29%)
May 07, 2018 20.02 20.02 20.02 0 -0.26(-1.27%)
May 04, 2018 20.28 20.28 20.28 20.28 48,034 -0.61(-2.93%)
May 02, 2018 20.89 20.89 20.89 48 -0.31(-1.48%)
Apr 26, 2018 21.20 21.20 21.20 0 +0.34(+1.64%)
Apr 25, 2018 20.86 20.86 20.86 20.86 168 -0.28(-1.34%)
Apr 24, 2018 21.14 21.14 21.14 21.14 120 -0.19(-0.90%)
Apr 23, 2018 21.33 21.33 21.33 21.33 840 -0.04(-0.19%)
Apr 20, 2018 21.38 21.38 21.38 21.38 150 -0.63(-2.84%)
Apr 19, 2018 22.00 22.00 22.00 22.00 138 -0.49(-2.18%)
Apr 18, 2018 22.49 22.49 22.49 22.49 156 +0.76(+3.49%)
Apr 09, 2018 21.73 21.73 21.73 0 +1.02(+4.90%)
Mar 23, 2018 20.72 20.72 20.72 153 -0.73(-3.40%)
Mar 09, 2018 21.45 21.45 21.45 0 +0.61(+2.94%)
Mar 05, 2018 20.84 20.84 20.84 237 -0.54(-2.53%)
Feb 26, 2018 21.38 21.38 21.38 0 -0.25(-1.16%)
Feb 22, 2018 21.63 21.63 21.63 163 -0.23(-1.07%)
Feb 16, 2018 21.86 21.86 21.86 0 +0.21(+0.96%)
Feb 15, 2018 21.67 21.67 21.65 21.65 12,015 +0.55(+2.60%)
Feb 12, 2018 21.10 21.10 21.10 0 +0.17(+0.80%)
Feb 09, 2018 20.93 20.93 20.93 20.93 497 +0.13(+0.64%)
Feb 08, 2018 20.93 21.69 20.80 684 -0.89(-4.11%)
Feb 05, 2018 21.69 21.69 21.69 1 -0.42(-1.92%)
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.