Franklin FTSE Mexico ETF (FLMX)
NYSEARCA: FLMX · Real-Time Price · USD
33.64
-0.04 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.80 | 33.90 | 33.64 | 33.64 | 33.64 | -0.11% | 6,408 |
| Dec 4, 2025 | 33.48 | 33.68 | 33.48 | 33.68 | 33.68 | 0.40% | 14,655 |
| Dec 3, 2025 | 33.68 | 33.68 | 33.41 | 33.54 | 33.54 | -0.31% | 19,892 |
| Dec 2, 2025 | 33.55 | 33.76 | 33.55 | 33.65 | 33.65 | 0.44% | 30,668 |
| Dec 1, 2025 | 33.41 | 33.67 | 33.41 | 33.50 | 33.50 | - | 34,104 |
| Nov 28, 2025 | 33.13 | 33.54 | 33.00 | 33.50 | 33.50 | 0.79% | 11,954 |
| Nov 26, 2025 | 33.32 | 33.38 | 33.02 | 33.24 | 33.24 | 0.24% | 36,723 |
| Nov 25, 2025 | 32.68 | 33.17 | 32.63 | 33.16 | 33.16 | 1.78% | 37,487 |
| Nov 24, 2025 | 32.37 | 32.62 | 32.37 | 32.58 | 32.58 | 0.76% | 43,649 |
| Nov 21, 2025 | 32.22 | 32.49 | 32.19 | 32.33 | 32.33 | -0.14% | 24,289 |
| Nov 20, 2025 | 33.07 | 33.13 | 32.37 | 32.37 | 32.37 | -0.85% | 19,138 |
| Nov 19, 2025 | 32.85 | 32.86 | 32.50 | 32.65 | 32.65 | 0.10% | 24,806 |
| Nov 18, 2025 | 32.19 | 32.87 | 32.19 | 32.62 | 32.62 | 1.18% | 72,988 |
| Nov 17, 2025 | 32.76 | 32.82 | 32.20 | 32.24 | 32.24 | -1.77% | 207,197 |
| Nov 14, 2025 | 32.69 | 33.07 | 32.62 | 32.82 | 32.82 | -0.33% | 30,208 |
| Nov 13, 2025 | 33.33 | 33.57 | 32.89 | 32.93 | 32.93 | -1.19% | 9,435 |
| Nov 12, 2025 | 34.02 | 34.02 | 33.32 | 33.32 | 33.32 | -1.76% | 25,244 |
| Nov 11, 2025 | 33.27 | 33.92 | 33.27 | 33.92 | 33.92 | 2.36% | 6,868 |
| Nov 10, 2025 | 33.41 | 33.41 | 33.14 | 33.14 | 33.14 | -0.05% | 19,475 |
| Nov 7, 2025 | 32.77 | 33.16 | 32.77 | 33.16 | 33.16 | 1.21% | 4,803 |
| Nov 6, 2025 | 32.78 | 32.91 | 32.70 | 32.76 | 32.76 | -0.29% | 8,453 |
| Nov 5, 2025 | 32.14 | 32.93 | 32.14 | 32.86 | 32.85 | 2.19% | 31,017 |
| Nov 4, 2025 | 31.92 | 32.31 | 31.67 | 32.15 | 32.15 | -0.65% | 16,777 |
| Nov 3, 2025 | 32.78 | 32.78 | 32.36 | 32.36 | 32.36 | -0.44% | 7,202 |
| Oct 31, 2025 | 32.59 | 32.64 | 32.33 | 32.50 | 32.50 | -0.23% | 16,728 |
| Oct 30, 2025 | 32.71 | 32.72 | 32.57 | 32.58 | 32.58 | -0.92% | 7,727 |
| Oct 29, 2025 | 32.80 | 33.04 | 32.70 | 32.88 | 32.88 | 0.21% | 22,724 |
| Oct 28, 2025 | 32.34 | 32.82 | 32.34 | 32.81 | 32.81 | 1.39% | 8,277 |
| Oct 27, 2025 | 32.14 | 32.44 | 32.02 | 32.36 | 32.36 | 1.32% | 12,059 |
| Oct 24, 2025 | 32.40 | 32.40 | 31.91 | 31.94 | 31.94 | -0.91% | 23,850 |
| Oct 23, 2025 | 31.93 | 32.25 | 31.93 | 32.23 | 32.23 | 0.77% | 26,019 |
| Oct 22, 2025 | 31.81 | 32.05 | 31.69 | 31.98 | 31.98 | 0.85% | 18,514 |
| Oct 21, 2025 | 32.11 | 32.14 | 31.66 | 31.72 | 31.72 | -1.44% | 14,650 |
| Oct 20, 2025 | 32.37 | 32.51 | 31.99 | 32.18 | 32.18 | -0.35% | 99,041 |
| Oct 17, 2025 | 32.72 | 32.72 | 32.18 | 32.29 | 32.29 | -1.27% | 8,597 |
| Oct 16, 2025 | 32.33 | 32.91 | 32.28 | 32.71 | 32.71 | 1.85% | 11,488 |
| Oct 15, 2025 | 31.86 | 32.12 | 31.86 | 32.12 | 32.12 | 1.57% | 10,232 |
| Oct 14, 2025 | 31.57 | 31.73 | 31.56 | 31.62 | 31.62 | -0.92% | 17,109 |
| Oct 13, 2025 | 31.76 | 32.12 | 31.64 | 31.91 | 31.91 | 1.49% | 12,865 |
| Oct 10, 2025 | 31.97 | 31.99 | 31.32 | 31.44 | 31.44 | -1.59% | 28,742 |
| Oct 9, 2025 | 32.12 | 32.21 | 31.78 | 31.95 | 31.95 | -0.41% | 27,793 |
| Oct 8, 2025 | 31.79 | 32.08 | 31.79 | 32.08 | 32.08 | 1.16% | 24,534 |
| Oct 7, 2025 | 31.93 | 32.09 | 31.68 | 31.71 | 31.71 | -0.44% | 22,927 |
| Oct 6, 2025 | 32.54 | 32.56 | 31.68 | 31.86 | 31.86 | -1.96% | 23,293 |
| Oct 3, 2025 | 32.63 | 32.76 | 32.45 | 32.49 | 32.49 | -0.18% | 13,338 |
| Oct 2, 2025 | 32.55 | 32.55 | 31.95 | 32.55 | 32.55 | -0.03% | 16,729 |
| Oct 1, 2025 | 33.17 | 33.36 | 32.46 | 32.56 | 32.56 | -1.87% | 26,559 |
| Sep 30, 2025 | 32.89 | 33.27 | 32.86 | 33.18 | 33.18 | 0.97% | 18,859 |
| Sep 29, 2025 | 32.86 | 33.08 | 32.80 | 32.86 | 32.86 | 0.45% | 17,504 |
| Sep 26, 2025 | 32.48 | 32.82 | 32.48 | 32.71 | 32.71 | 1.37% | 31,391 |
| Sep 25, 2025 | 32.32 | 32.61 | 32.24 | 32.27 | 32.27 | -0.55% | 39,096 |
| Sep 24, 2025 | 32.75 | 32.81 | 32.40 | 32.45 | 32.45 | -1.27% | 10,699 |
| Sep 23, 2025 | 32.68 | 32.93 | 32.64 | 32.86 | 32.86 | 0.77% | 9,173 |
| Sep 22, 2025 | 32.32 | 32.62 | 32.14 | 32.61 | 32.61 | 1.15% | 14,667 |
| Sep 19, 2025 | 32.33 | 32.42 | 32.19 | 32.24 | 32.24 | -0.11% | 23,507 |
| Sep 18, 2025 | 32.69 | 32.69 | 32.06 | 32.28 | 32.28 | -0.88% | 28,559 |
| Sep 17, 2025 | 32.85 | 32.87 | 32.54 | 32.57 | 32.57 | -0.32% | 17,613 |
| Sep 16, 2025 | 32.76 | 32.83 | 32.57 | 32.67 | 32.67 | -0.16% | 34,683 |
| Sep 15, 2025 | 32.52 | 32.83 | 32.50 | 32.72 | 32.72 | 1.15% | 8,893 |
| Sep 12, 2025 | 32.19 | 32.46 | 32.19 | 32.35 | 32.35 | 0.43% | 11,636 |
| Sep 11, 2025 | 31.46 | 32.32 | 31.46 | 32.21 | 32.21 | 2.33% | 11,255 |
| Sep 10, 2025 | 31.65 | 31.68 | 31.48 | 31.48 | 31.48 | 0.03% | 9,976 |
| Sep 9, 2025 | 31.54 | 31.54 | 31.36 | 31.47 | 31.47 | 0.18% | 10,048 |
| Sep 8, 2025 | 31.46 | 31.46 | 31.20 | 31.41 | 31.41 | 0.36% | 26,368 |
| Sep 5, 2025 | 31.14 | 31.42 | 31.12 | 31.30 | 31.30 | 1.27% | 10,229 |
| Sep 4, 2025 | 30.62 | 30.92 | 30.62 | 30.91 | 30.91 | 0.51% | 7,873 |
| Sep 3, 2025 | 30.86 | 31.00 | 30.66 | 30.75 | 30.75 | -0.19% | 7,638 |
| Sep 2, 2025 | 30.02 | 30.82 | 30.02 | 30.81 | 30.81 | 1.54% | 10,051 |
| Aug 29, 2025 | 30.64 | 30.64 | 30.34 | 30.34 | 30.34 | -0.97% | 11,409 |
| Aug 28, 2025 | 30.35 | 30.73 | 30.30 | 30.64 | 30.64 | 0.96% | 5,508 |
| Aug 27, 2025 | 29.90 | 30.35 | 29.61 | 30.35 | 30.35 | 1.02% | 20,694 |
| Aug 26, 2025 | 30.39 | 30.39 | 29.97 | 30.04 | 30.04 | -0.63% | 15,881 |
| Aug 25, 2025 | 30.66 | 30.77 | 30.23 | 30.23 | 30.23 | -1.56% | 18,505 |
| Aug 22, 2025 | 30.35 | 30.83 | 30.24 | 30.71 | 30.71 | 1.63% | 11,334 |
| Aug 21, 2025 | 29.94 | 30.24 | 29.94 | 30.22 | 30.22 | 0.94% | 9,655 |
| Aug 20, 2025 | 30.16 | 30.16 | 29.92 | 29.94 | 29.94 | -0.40% | 26,804 |
| Aug 19, 2025 | 29.91 | 30.06 | 29.83 | 30.06 | 30.06 | 0.26% | 7,153 |
| Aug 18, 2025 | 29.98 | 30.05 | 29.82 | 29.98 | 29.98 | -0.44% | 12,413 |
| Aug 15, 2025 | 30.12 | 30.24 | 30.07 | 30.12 | 30.12 | 0.84% | 10,429 |
| Aug 14, 2025 | 30.09 | 30.09 | 29.74 | 29.87 | 29.87 | -1.70% | 17,518 |
| Aug 13, 2025 | 30.68 | 30.68 | 30.33 | 30.38 | 30.38 | -0.49% | 16,723 |
| Aug 12, 2025 | 30.27 | 30.63 | 30.25 | 30.53 | 30.53 | 1.10% | 6,916 |
| Aug 11, 2025 | 30.20 | 30.27 | 30.12 | 30.20 | 30.20 | -0.23% | 12,476 |
| Aug 8, 2025 | 30.44 | 30.48 | 30.27 | 30.27 | 30.27 | 0.09% | 14,425 |
| Aug 7, 2025 | 29.81 | 30.24 | 29.81 | 30.24 | 30.24 | 1.59% | 10,751 |
| Aug 6, 2025 | 29.58 | 29.96 | 29.58 | 29.77 | 29.77 | 0.90% | 8,531 |
| Aug 5, 2025 | 29.06 | 29.50 | 29.06 | 29.50 | 29.50 | 1.81% | 35,790 |
| Aug 4, 2025 | 29.42 | 29.43 | 28.85 | 28.98 | 28.98 | -0.73% | 9,021 |
| Aug 1, 2025 | 29.39 | 29.49 | 29.13 | 29.19 | 29.19 | -0.72% | 7,881 |
| Jul 31, 2025 | 29.26 | 29.64 | 29.26 | 29.40 | 29.40 | 0.04% | 10,549 |
| Jul 30, 2025 | 29.78 | 29.78 | 29.38 | 29.39 | 29.39 | -1.54% | 18,577 |
| Jul 29, 2025 | 29.39 | 29.87 | 29.08 | 29.85 | 29.85 | 1.45% | 65,361 |
| Jul 28, 2025 | 29.77 | 29.77 | 29.36 | 29.42 | 29.42 | -1.73% | 6,500 |
| Jul 25, 2025 | 29.76 | 29.94 | 29.71 | 29.94 | 29.94 | 0.64% | 10,196 |
| Jul 24, 2025 | 29.42 | 29.81 | 29.42 | 29.75 | 29.75 | 0.75% | 10,808 |
| Jul 23, 2025 | 28.89 | 29.56 | 28.89 | 29.53 | 29.53 | 2.38% | 27,263 |
| Jul 22, 2025 | 29.04 | 29.11 | 28.81 | 28.84 | 28.84 | -0.47% | 11,369 |
| Jul 21, 2025 | 29.30 | 29.33 | 28.98 | 28.98 | 28.98 | -0.54% | 11,903 |
| Jul 18, 2025 | 29.37 | 29.42 | 29.14 | 29.14 | 29.14 | -0.55% | 17,896 |
| Jul 17, 2025 | 29.14 | 29.41 | 29.02 | 29.30 | 29.30 | 0.14% | 15,072 |