Franklin FTSE Mexico ETF (FLMX)

Last Price36.44

Change-0.45 (-1.23%)

NYSE · Last Trade: Nov 3rd, 6:10 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Franklin FTSE Mexico ETF (FLMX)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	36.87	36.87	36.38	36.44	15,141	36.44
11/02/2026	36.57	37.27	36.34	36.89	288,245	36.89
10/30/2026	35.89	36.38	35.87	36.31	10,878	36.31
10/29/2026	35.95	36.24	35.95	36.24	2,756	36.24
10/28/2026	36.57	36.57	36.09	36.29	4,652	36.29
10/27/2026	36.49	36.66	36.43	36.43	6,513	36.43
10/26/2026	36.77	36.83	36.25	36.58	5,116	36.58
10/23/2026	36.24	36.60	36.24	36.47	28,584	36.47
10/22/2026	36.38	36.39	36.12	36.39	5,623	36.39
10/21/2026	36.60	36.72	36.52	36.69	9,112	36.69
10/20/2026	36.45	37.02	36.45	36.67	11,588	36.67
10/19/2026	36.63	36.72	36.44	36.58	22,745	36.58
10/16/2026	36.00	36.43	36.00	36.43	39,885	36.43
10/15/2026	35.26	35.90	35.26	35.90	3,039	35.90
10/14/2026	35.02	35.27	35.02	35.21	5,360	35.21
10/13/2026	35.50	35.61	35.38	35.42	21,768	35.42
10/12/2026	35.09	35.59	35.09	35.47	6,607	35.47
10/09/2026	34.55	34.85	34.55	34.84	8,370	34.84
10/08/2026	35.06	35.06	34.62	34.65	17,092	34.65
10/07/2026	34.94	34.96	34.70	34.91	19,029	34.91
10/06/2026	35.32	35.32	35.02	35.19	21,420	35.19
10/05/2026	34.61	34.93	34.40	34.85	28,927	34.85
10/02/2026	34.18	34.41	33.80	34.41	13,784	34.41
10/01/2026	34.29	34.29	33.54	33.88	5,215	33.88
9/30/2026	35.20	35.22	34.45	34.60	27,716	34.60
9/29/2026	35.10	35.31	34.71	34.94	7,280	34.94
9/28/2026	35.32	35.32	35.08	35.08	12,438	35.08
9/25/2026	35.21	35.50	35.21	35.50	1,723	35.50
9/24/2026	35.39	35.46	35.06	35.13	8,034	35.13
9/23/2026	35.71	35.84	35.54	35.63	2,977	35.63
9/22/2026	35.85	36.15	35.78	36.15	11,484	36.15
9/21/2026	35.97	35.97	35.72	35.83	9,327	35.83
9/18/2026	36.02	36.12	35.66	35.66	7,211	35.66
9/17/2026	36.21	36.23	36.03	36.12	15,930	36.12
9/16/2026	36.18	36.20	35.07	35.58	47,731	35.58
9/15/2026	36.56	36.56	36.01	36.01	8,231	36.01
9/14/2026	36.12	36.53	36.05	36.46	6,980	36.46
9/11/2026	37.02	37.02	36.53	36.60	3,649	36.60
9/10/2026	36.83	36.83	36.60	36.60	6,476	36.60
9/09/2026	37.24	37.38	37.18	37.21	2,899	37.21
9/08/2026	37.04	37.22	37.00	37.20	3,713	37.20
9/04/2026	37.50	37.57	37.22	37.22	4,437	37.22
9/03/2026	37.16	37.46	37.16	37.41	5,760	37.41
9/02/2026	36.76	37.06	36.68	36.99	2,159	36.99
9/01/2026	36.98	37.43	36.73	36.75	1,939	36.75
8/31/2026	36.96	37.29	36.84	37.29	63,583	37.29
8/28/2026	37.39	37.39	36.86	37.07	2,289	37.07
8/27/2026	37.61	37.63	37.36	37.36	2,392	37.36
8/26/2026	37.58	37.84	37.56	37.59	6,757	37.59
8/25/2026	37.56	37.68	37.13	37.68	5,250	37.68
8/24/2026	37.38	37.52	37.21	37.39	13,493	37.39
8/21/2026	36.90	37.60	36.90	37.42	6,531	37.42
8/20/2026	36.26	36.71	36.26	36.59	6,604	36.59
8/19/2026	36.48	36.69	36.40	36.44	16,010	36.44
8/18/2026	36.15	36.47	36.12	36.13	5,363	36.13
8/17/2026	36.41	36.45	36.24	36.33	9,028	36.33
8/14/2026	36.83	36.83	36.41	36.43	8,166	36.43
8/13/2026	37.01	37.01	36.67	36.67	1,763	36.67
8/12/2026	37.33	37.38	36.97	37.11	37,015	37.11
8/11/2026	37.57	37.57	36.98	36.99	3,338	36.99
8/10/2026	37.72	37.72	37.41	37.41	5,695	37.41
8/07/2026	37.75	37.84	37.65	37.70	10,538	37.70
8/06/2026	37.57	37.75	37.26	37.27	12,396	37.27
8/05/2026	37.71	37.73	37.29	37.29	8,926	37.29
8/04/2026	37.60	37.66	37.43	37.49	12,226	37.49