Franklin FTSE Mexico ETF (FLMX)

NYSEARCA: FLMX · Real-Time Price · USD

37.24

-0.32 (-0.84%)

At close: Apr 28, 2026, 4:00 PM EDT

37.24

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.39	37.39	36.96	37.25	-	-0.83%	8,168
Apr 27, 2026	38.31	38.31	37.55	37.56	37.56	-1.55%	9,286
Apr 24, 2026	37.94	38.35	37.94	38.15	38.15	0.99%	11,756
Apr 23, 2026	38.14	38.49	37.78	37.78	37.78	-0.87%	8,557
Apr 22, 2026	38.37	38.52	38.10	38.11	38.11	0.24%	9,014
Apr 21, 2026	38.35	38.35	37.96	38.01	38.01	-2.05%	9,599
Apr 20, 2026	38.65	38.95	38.38	38.81	38.81	0.27%	9,416
Apr 17, 2026	38.93	38.93	38.60	38.70	38.70	0.70%	13,299
Apr 16, 2026	38.85	38.85	38.24	38.44	38.44	-0.91%	8,947
Apr 15, 2026	38.39	38.83	38.35	38.79	38.79	1.13%	16,628
Apr 14, 2026	39.10	39.10	38.25	38.36	38.36	-0.76%	16,754
Apr 13, 2026	38.73	38.79	38.55	38.65	38.65	-0.28%	19,405
Apr 10, 2026	39.03	39.17	38.76	38.76	38.76	-0.12%	4,941
Apr 9, 2026	38.62	39.18	38.62	38.81	38.81	0.59%	13,984
Apr 8, 2026	39.28	39.28	38.50	38.58	38.58	3.60%	32,120
Apr 7, 2026	37.23	37.30	36.97	37.24	37.24	0.08%	7,730
Apr 6, 2026	37.61	37.73	37.00	37.21	37.21	-0.16%	21,099
Apr 2, 2026	36.79	37.99	36.68	37.27	37.27	-0.03%	43,417
Apr 1, 2026	37.04	37.40	36.92	37.28	37.28	1.53%	21,993
Mar 31, 2026	35.98	36.81	35.98	36.72	36.72	3.43%	16,708
Mar 30, 2026	35.54	35.72	35.42	35.50	35.50	0.67%	18,642
Mar 27, 2026	35.37	35.74	35.26	35.26	35.26	-1.37%	9,974
Mar 26, 2026	36.43	36.44	35.76	35.76	35.76	-2.61%	13,268
Mar 25, 2026	35.66	36.71	35.66	36.71	36.71	3.97%	10,596
Mar 24, 2026	34.36	35.50	34.36	35.31	35.31	1.99%	21,360
Mar 23, 2026	34.70	34.92	34.46	34.62	34.62	1.29%	22,375
Mar 20, 2026	35.03	35.03	34.00	34.18	34.18	-2.90%	19,448
Mar 19, 2026	34.90	35.29	34.60	35.20	35.20	-0.43%	15,593
Mar 18, 2026	35.62	35.79	35.35	35.35	35.35	-1.39%	17,957
Mar 17, 2026	35.91	36.07	35.58	35.85	35.85	0.22%	28,085
Mar 16, 2026	35.54	35.91	35.45	35.77	35.77	2.37%	145,978
Mar 13, 2026	35.42	35.66	34.90	34.94	34.94	-0.76%	31,763
Mar 12, 2026	36.15	36.15	35.21	35.21	35.21	-3.52%	111,942
Mar 11, 2026	36.47	36.70	36.19	36.49	36.49	-0.23%	28,259
Mar 10, 2026	36.46	37.08	36.43	36.58	36.58	0.96%	35,471
Mar 9, 2026	35.73	36.23	35.04	36.23	36.23	0.06%	51,645
Mar 6, 2026	36.13	36.75	36.10	36.21	36.21	-2.16%	30,418
Mar 5, 2026	37.91	37.96	36.80	37.01	37.01	-3.27%	44,613
Mar 4, 2026	37.23	38.31	37.15	38.26	38.26	3.38%	26,911
Mar 3, 2026	37.68	37.68	35.95	37.01	37.01	-5.18%	108,153
Mar 2, 2026	39.15	39.29	38.54	39.03	39.03	-1.60%	31,198
Feb 27, 2026	39.42	39.85	39.35	39.67	39.67	0.06%	30,987
Feb 26, 2026	39.63	39.68	39.25	39.64	39.64	0.36%	12,028
Feb 25, 2026	39.54	39.69	39.21	39.50	39.50	0.02%	17,065
Feb 24, 2026	39.00	39.55	38.69	39.49	39.49	1.21%	31,260
Feb 23, 2026	39.56	39.75	38.67	39.02	39.02	-2.02%	57,598
Feb 20, 2026	39.29	39.83	39.28	39.83	39.82	1.59%	30,411
Feb 19, 2026	39.14	39.43	39.06	39.20	39.20	-0.51%	19,639
Feb 18, 2026	39.73	39.97	39.28	39.40	39.40	-0.83%	69,764
Feb 17, 2026	39.58	39.75	39.15	39.73	39.73	-0.16%	176,363
Feb 13, 2026	39.36	39.82	39.02	39.79	39.79	1.49%	19,170
Feb 12, 2026	39.76	40.03	39.00	39.21	39.21	-1.07%	41,456
Feb 11, 2026	39.69	39.70	39.08	39.64	39.64	0.42%	25,778
Feb 10, 2026	39.70	39.79	39.34	39.47	39.47	-0.40%	21,958
Feb 9, 2026	39.15	39.64	39.15	39.63	39.63	1.35%	30,060
Feb 6, 2026	38.27	39.13	37.96	39.10	39.10	3.84%	52,799
Feb 5, 2026	37.77	38.14	37.23	37.65	37.65	-0.75%	29,249
Feb 4, 2026	38.94	38.94	37.59	37.94	37.94	-2.12%	26,354
Feb 3, 2026	37.62	38.98	37.62	38.76	38.76	4.39%	19,170
Feb 2, 2026	36.98	37.37	36.88	37.13	37.13	0.49%	35,440
Jan 30, 2026	38.40	38.40	36.87	36.95	36.95	-3.95%	29,094
Jan 29, 2026	38.96	39.19	38.02	38.47	38.47	-0.52%	27,266
Jan 28, 2026	38.36	38.77	38.29	38.67	38.67	1.12%	43,168
Jan 27, 2026	37.89	38.24	37.74	38.24	38.24	1.43%	17,379
Jan 26, 2026	37.40	38.18	37.40	37.70	37.70	0.95%	25,424
Jan 23, 2026	37.16	37.35	36.93	37.34	37.34	0.41%	24,114
Jan 22, 2026	37.21	37.41	37.00	37.19	37.19	0.65%	20,735
Jan 21, 2026	36.93	37.42	36.85	36.95	36.95	1.15%	26,630
Jan 20, 2026	36.27	36.65	36.11	36.53	36.53	0.77%	33,614
Jan 16, 2026	35.81	36.26	35.70	36.25	36.25	1.04%	14,541
Jan 15, 2026	36.11	36.35	35.79	35.88	35.88	0.03%	14,004
Jan 14, 2026	35.12	35.87	35.12	35.87	35.87	1.98%	13,524
Jan 13, 2026	35.19	35.33	35.05	35.17	35.17	-0.02%	14,840
Jan 12, 2026	34.79	35.29	34.79	35.18	35.18	1.19%	21,353
Jan 9, 2026	34.45	34.77	34.41	34.77	34.77	0.86%	9,494
Jan 8, 2026	34.06	34.47	33.92	34.47	34.47	1.10%	16,075
Jan 7, 2026	34.22	34.22	33.86	34.10	34.09	-0.32%	12,308
Jan 6, 2026	34.47	34.63	34.18	34.21	34.21	-0.61%	23,428
Jan 5, 2026	34.04	34.57	33.82	34.42	34.41	1.16%	89,665
Jan 2, 2026	34.13	34.51	33.89	34.02	34.02	0.50%	132,676
Dec 31, 2025	34.08	34.08	33.70	33.85	33.85	-0.32%	12,140
Dec 30, 2025	34.52	34.59	33.96	33.96	33.96	-1.52%	14,399
Dec 29, 2025	34.72	34.72	34.49	34.49	34.44	-0.82%	25,923
Dec 26, 2025	34.82	34.86	34.67	34.77	34.73	0.21%	39,317
Dec 24, 2025	34.69	34.74	34.51	34.70	34.66	-	56,126
Dec 23, 2025	34.18	34.70	34.16	34.70	34.66	1.68%	98,943
Dec 22, 2025	33.88	34.13	33.57	34.13	34.09	1.45%	24,210
Dec 19, 2025	33.70	33.85	33.56	33.64	33.60	-1.80%	66,364
Dec 18, 2025	33.86	34.30	33.63	34.26	33.56	1.91%	60,745
Dec 17, 2025	34.16	34.16	33.51	33.61	32.93	-1.35%	41,687
Dec 16, 2025	34.52	34.53	34.07	34.07	33.38	-1.29%	41,602
Dec 15, 2025	34.83	34.99	34.47	34.52	33.82	-0.22%	41,507
Dec 12, 2025	34.68	34.72	34.00	34.60	33.89	-0.17%	92,028
Dec 11, 2025	33.82	34.82	33.82	34.65	33.95	2.77%	27,037
Dec 10, 2025	33.91	33.91	33.50	33.72	33.03	-0.47%	302,677
Dec 9, 2025	33.59	34.01	33.52	33.88	33.19	0.74%	46,420
Dec 8, 2025	33.67	33.78	33.50	33.63	32.94	-0.04%	37,856
Dec 5, 2025	33.80	33.90	33.64	33.64	32.96	-0.11%	6,408
Dec 4, 2025	33.48	33.68	33.48	33.68	32.99	0.40%	14,655
Dec 3, 2025	33.68	33.68	33.41	33.54	32.86	-0.31%	19,892