Franklin FTSE Mexico ETF (FLMX)

Last Price34.26

Change+0.17 (0.50%)

NYSE · Last Trade: Jan 8th, 3:53 PM EST

Historical Prices For Franklin FTSE Mexico ETF (FLMX)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	34.22	34.22	33.86	34.09	12,308	34.09
1/06/2026	34.47	34.63	34.18	34.21	23,428	34.21
1/05/2026	34.04	34.57	33.82	34.41	89,665	34.41
1/02/2026	34.13	34.51	33.89	34.02	132,676	34.02
12/31/2025	34.08	34.08	33.70	33.85	12,140	33.85
12/30/2025	34.52	34.59	33.96	33.96	14,398	33.96
12/29/2025	34.72	34.72	34.49	34.49	25,923	34.44
12/26/2025	34.82	34.86	34.67	34.77	39,317	34.73
12/24/2025	34.69	34.74	34.51	34.70	56,126	34.66
12/23/2025	34.18	34.70	34.16	34.70	98,928	34.66
12/22/2025	33.88	34.13	33.57	34.13	24,210	34.09
12/19/2025	33.70	33.85	33.56	33.64	66,364	33.60
12/18/2025	33.86	34.30	33.63	34.26	60,745	33.56
12/17/2025	34.16	34.16	33.51	33.61	41,687	32.93
12/16/2025	34.52	34.53	34.07	34.07	41,602	33.38
12/15/2025	34.83	34.99	34.47	34.52	41,507	33.82
12/12/2025	34.68	34.72	34.00	34.60	92,028	33.89
12/11/2025	33.82	34.82	33.82	34.65	27,037	33.95
12/10/2025	33.91	33.91	33.50	33.72	302,677	33.03
12/09/2025	33.59	34.01	33.52	33.88	46,420	33.19
12/08/2025	33.67	33.78	33.50	33.63	37,856	32.94
12/05/2025	33.80	33.90	33.64	33.64	6,408	32.96
12/04/2025	33.48	33.68	33.48	33.68	14,655	32.99
12/03/2025	33.68	33.68	33.41	33.54	19,892	32.86
12/02/2025	33.55	33.76	33.55	33.65	30,668	32.96
12/01/2025	33.41	33.67	33.41	33.50	34,104	32.82
11/28/2025	33.13	33.54	33.00	33.50	11,956	32.82
11/26/2025	33.32	33.38	33.02	33.24	36,723	32.56
11/25/2025	32.68	33.16	32.63	33.16	37,822	32.48
11/24/2025	32.37	32.62	32.37	32.58	43,649	31.91
11/21/2025	32.22	32.49	32.19	32.33	24,289	31.67
11/20/2025	33.07	33.13	32.37	32.37	19,138	31.71
11/19/2025	32.85	32.86	32.50	32.65	24,806	31.99
11/18/2025	32.19	32.87	32.19	32.62	72,988	31.96
11/17/2025	32.76	32.82	32.20	32.24	207,197	31.58
11/14/2025	32.69	33.07	32.62	32.82	30,208	32.15
11/13/2025	33.33	33.57	32.89	32.93	9,435	32.26
11/12/2025	34.02	34.02	33.32	33.32	25,244	32.64
11/11/2025	33.27	33.92	33.27	33.92	6,868	33.23
11/10/2025	33.41	33.41	33.14	33.14	19,475	32.46
11/07/2025	32.77	33.16	32.77	33.16	4,803	32.48
11/06/2025	32.78	32.91	32.70	32.76	8,453	32.09
11/05/2025	32.14	32.93	32.14	32.85	31,017	32.19
11/04/2025	31.92	32.31	31.67	32.15	16,777	31.50
11/03/2025	32.78	32.78	32.36	32.36	7,202	31.70
10/31/2025	32.59	32.64	32.33	32.50	16,728	31.84
10/30/2025	32.71	32.72	32.57	32.58	7,727	31.91
10/29/2025	32.80	33.04	32.75	32.88	22,724	32.21
10/28/2025	32.34	32.82	32.34	32.81	8,277	32.14
10/27/2025	32.14	32.44	32.02	32.36	12,059	31.70
10/24/2025	32.40	32.40	31.91	31.94	23,850	31.28
10/23/2025	31.93	32.25	31.93	32.23	26,019	31.57
10/22/2025	31.81	32.05	31.69	31.98	18,514	31.33
10/21/2025	32.11	32.14	31.66	31.72	14,650	31.07
10/20/2025	32.37	32.51	31.99	32.18	99,041	31.52
10/17/2025	32.72	32.72	32.18	32.29	8,597	31.63
10/16/2025	32.33	32.91	32.28	32.71	11,488	32.04
10/15/2025	31.86	32.12	31.86	32.12	10,232	31.46
10/14/2025	31.57	31.73	31.56	31.62	17,109	30.97
10/13/2025	31.76	32.12	31.64	31.91	12,865	31.26
10/10/2025	31.97	31.99	31.32	31.44	28,742	30.80
10/09/2025	32.12	32.21	31.78	31.95	27,793	31.30
10/08/2025	31.79	32.08	31.79	32.08	24,534	31.43