Franklin FTSE Mexico ETF

FLMX
🏛️ usa →
32.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.97 24.97 24.97 24.97 0.0M
2021-12-30 24.97 24.97 24.97 24.97 0.0M
2021-12-29 24.69 24.71 24.69 24.71 0.0M
2021-12-28 24.73 25.01 24.73 24.77 0.0M
2021-12-27 24.51 24.72 24.51 24.72 0.0M
2021-12-23 24.40 24.49 24.38 24.49 0.0M
2021-12-22 24.02 24.31 24.02 24.31 0.0M
2021-12-21 24.21 24.21 23.94 24.01 0.0M
2021-12-20 23.95 23.95 23.79 23.89 0.0M
2021-12-17 23.73 24.10 23.73 24.07 0.0M
2021-12-16 23.56 23.70 23.56 23.70 0.0M
2021-12-15 22.99 23.39 22.99 23.39 0.0M
2021-12-14 22.99 23.17 22.97 23.17 0.0M
2021-12-13 23.06 23.06 23.06 23.06 0.0M
2021-12-10 24.02 24.09 24.00 24.09 0.0M
2021-12-09 23.83 24.00 23.80 24.00 0.0M
2021-12-08 23.87 23.93 23.83 23.91 0.0M
2021-12-07 23.58 23.78 23.58 23.78 0.0M
2021-12-06 23.41 23.41 23.33 23.35 0.0M
2021-12-03 23.53 23.57 23.33 23.37 0.0M
2021-12-02 23.36 23.45 23.36 23.45 0.0M
2021-12-01 23.31 23.31 22.88 22.88 0.0M
2021-11-30 22.51 22.68 22.51 22.68 0.0M
2021-11-29 22.35 22.45 22.31 22.45 0.0M
2021-11-26 22.33 22.33 21.95 22.23 0.0M
2021-11-24 22.93 23.19 22.90 23.17 0.0M
2021-11-23 23.38 23.53 23.38 23.53 0.0M
2021-11-22 23.75 23.75 23.47 23.47 0.0M
2021-11-19 23.95 23.95 23.84 23.84 0.0M
2021-11-18 23.96 23.96 23.96 23.96 0.0M
2021-11-17 24.07 24.16 24.04 24.16 0.0M
2021-11-16 24.40 24.40 24.04 24.08 0.0M
2021-11-15 24.39 24.39 24.29 24.35 0.0M
2021-11-12 24.46 24.55 24.46 24.50 0.0M
2021-11-11 24.63 24.65 24.44 24.44 0.0M
2021-11-10 24.84 25.08 24.55 24.55 0.0M
2021-11-09 25.05 25.09 25.02 25.09 0.0M
2021-11-08 25.26 25.26 25.05 25.08 0.0M
2021-11-05 24.97 24.98 24.97 24.98 0.0M
2021-11-03 24.32 24.58 24.31 24.58 0.0M
2021-11-02 24.20 24.35 24.12 24.15 0.0M
2021-11-01 24.21 24.22 24.21 24.22 0.0M
2021-10-29 24.30 24.30 24.30 24.30 0.0M
2021-10-28 24.56 24.56 24.45 24.45 0.0M
2021-10-27 24.66 24.66 24.66 24.66 0.0M
2021-10-26 24.81 25.00 24.81 24.99 0.0M
2021-10-25 24.88 24.88 24.88 24.88 0.0M
2021-10-22 24.95 25.14 24.91 24.91 0.0M
2021-10-21 24.89 24.93 24.72 24.86 0.0M
2021-10-20 25.09 25.31 25.09 25.18 0.0M
2021-10-19 25.05 25.05 25.05 25.05 0.0M
2021-10-18 25.20 25.20 25.04 25.04 0.0M
2021-10-15 24.85 25.17 24.85 25.17 0.0M
2021-10-14 24.44 24.59 24.44 24.56 0.0M
2021-10-13 24.28 24.43 24.26 24.43 0.0M
2021-10-12 24.30 24.30 24.21 24.21 0.0M
2021-10-11 24.02 24.02 24.02 24.02 0.0M
2021-10-08 24.00 24.05 24.00 24.05 0.0M
2021-10-07 24.11 24.11 23.99 23.99 0.0M
2021-10-06 23.99 24.11 23.99 24.10 0.0M
2021-10-05 24.15 24.15 24.13 24.14 0.0M
2021-10-04 24.24 24.24 24.11 24.13 0.0M
2021-10-01 24.28 24.28 24.28 24.28 0.0M
2021-09-30 24.18 24.18 24.18 24.18 0.0M
2021-09-29 24.15 24.15 24.15 24.15 0.0M
2021-09-28 24.34 24.34 24.22 24.22 0.0M
2021-09-27 24.85 24.85 24.85 24.85 0.0M
2021-09-24 24.78 24.78 24.67 24.67 0.0M
2021-09-23 24.92 24.92 24.89 24.89 0.0M
2021-09-22 24.86 24.86 24.78 24.78 0.0M
2021-09-21 24.48 24.48 24.48 24.48 0.0M
2021-09-20 24.29 24.41 24.25 24.34 0.0M
2021-09-17 25.11 25.11 24.84 24.87 0.0M
2021-09-16 25.18 25.31 25.11 25.31 0.0M
2021-09-15 25.39 25.39 25.39 25.39 0.0M
2021-09-14 24.86 25.10 24.86 25.10 0.0M
2021-09-13 25.00 25.00 24.98 24.98 0.0M
2021-09-10 25.03 25.03 24.94 24.94 0.0M
2021-09-09 24.84 24.85 24.79 24.83 0.0M
2021-09-08 24.96 24.98 24.81 24.81 0.0M
2021-09-07 25.07 25.07 25.07 25.07 0.0M
2021-09-03 25.14 25.15 25.05 25.05 0.0M
2021-09-02 25.08 25.09 25.08 25.08 0.0M
2021-09-01 25.99 25.99 25.08 25.08 0.0M
2021-08-31 25.31 25.45 25.27 25.45 0.0M
2021-08-30 25.13 25.13 25.10 25.13 0.0M
2021-08-27 24.75 24.91 24.74 24.89 0.0M
2021-08-26 24.68 24.68 24.58 24.65 0.0M
2021-08-25 24.76 24.76 24.76 24.76 0.0M
2021-08-24 24.64 24.64 24.64 24.64 0.0M
2021-08-23 24.55 24.55 24.55 24.55 0.0M
2021-08-20 24.25 24.25 24.25 24.25 0.0M
2021-08-19 24.32 24.32 24.32 24.32 0.0M
2021-08-18 24.90 24.90 24.82 24.87 0.0M
2021-08-17 24.65 24.75 24.65 24.75 0.0M
2021-08-16 24.87 24.90 24.75 24.79 0.0M
2021-08-13 24.83 24.83 24.83 24.83 0.0M
2021-08-12 24.59 24.59 24.54 24.55 0.0M
2021-08-11 24.62 24.68 24.62 24.68 0.0M
2021-08-10 24.42 24.44 24.41 24.41 0.0M
2021-08-09 24.43 24.43 24.30 24.30 0.0M
2021-08-06 24.72 24.75 24.46 24.46 0.0M
2021-08-05 24.68 24.69 24.61 24.61 0.0M
2021-08-04 24.82 24.82 24.54 24.60 0.0M
2021-08-03 24.71 24.87 24.71 24.87 0.0M
2021-08-02 24.70 24.70 24.47 24.47 0.0M
2021-07-30 24.59 24.59 24.52 24.55 0.0M
2021-07-29 24.60 24.89 24.60 24.88 0.0M
2021-07-28 24.48 24.65 24.45 24.65 0.0M
2021-07-27 24.40 24.43 24.38 24.43 0.0M
2021-07-26 23.37 24.40 23.37 24.32 0.0M
2021-07-23 23.93 24.06 23.92 23.99 0.1M
2021-07-22 23.89 23.95 23.89 23.95 0.0M
2021-07-21 23.76 23.76 23.76 23.76 0.0M
2021-07-20 23.46 23.46 23.46 23.46 0.0M
2021-07-19 23.84 23.84 23.41 23.58 0.0M
2021-07-16 24.18 24.24 24.18 24.24 0.0M
2021-07-15 24.22 24.22 24.22 24.22 0.0M
2021-07-14 23.89 23.89 23.89 23.89 0.0M
2021-07-13 23.59 23.59 23.53 23.53 0.0M
2021-07-12 23.80 24.01 23.80 23.97 0.0M
2021-07-09 23.99 23.99 23.99 23.99 0.0M
2021-07-08 23.71 23.71 23.71 23.71 0.0M
2021-07-07 23.85 24.01 23.85 24.01 0.0M
2021-07-06 23.82 23.94 23.82 23.88 0.0M
2021-07-02 24.20 24.25 24.12 24.25 0.0M
2021-07-01 24.05 24.05 24.05 24.05 0.0M
2021-06-30 24.09 24.12 24.09 24.11 0.0M
2021-06-29 24.25 24.25 24.25 24.25 0.0M
2021-06-28 24.15 24.22 24.15 24.22 0.0M
2021-06-25 24.37 24.37 24.24 24.32 0.0M
2021-06-24 24.17 24.31 24.17 24.24 0.0M
2021-06-23 23.79 23.79 23.74 23.74 0.0M
2021-06-22 23.48 23.60 23.48 23.60 0.0M
2021-06-21 23.46 23.56 23.37 23.56 0.0M
2021-06-18 23.36 23.44 23.23 23.44 0.0M
2021-06-17 23.71 23.71 23.58 23.58 0.0M
2021-06-16 24.21 24.30 23.88 23.88 0.0M
2021-06-15 24.18 24.37 24.18 24.37 0.0M
2021-06-14 24.62 24.64 24.54 24.54 0.0M
2021-06-11 24.74 24.74 24.74 24.74 0.0M
2021-06-10 24.76 24.89 24.76 24.77 0.0M
2021-06-09 25.02 25.02 24.91 24.91 0.0M
2021-06-08 24.97 24.97 24.97 24.97 0.0M
2021-06-07 25.22 25.22 25.07 25.07 0.0M
2021-06-04 24.56 24.56 24.48 24.52 0.0M
2021-06-03 24.20 24.31 24.20 24.31 0.0M
2021-06-02 24.69 24.71 24.64 24.64 0.0M
2021-06-01 24.62 24.72 24.52 24.52 0.0M
2021-05-28 24.22 24.33 24.22 24.30 0.0M
2021-05-27 23.93 24.03 23.93 24.03 0.0M
2021-05-26 24.52 24.52 23.85 23.89 0.0M
2021-05-25 24.28 24.28 23.76 23.76 0.0M
2021-05-24 24.16 24.16 23.95 23.99 0.0M
2021-05-21 24.14 24.17 23.91 24.08 0.0M
2021-05-20 23.96 24.23 23.96 24.21 0.0M
2021-05-19 23.93 24.10 23.76 23.92 0.0M
2021-05-18 24.23 24.24 24.19 24.19 0.0M
2021-05-17 24.07 24.07 24.05 24.05 0.0M
2021-05-14 23.89 23.95 23.87 23.88 0.0M
2021-05-13 23.59 23.61 23.50 23.61 0.0M
2021-05-12 23.80 23.80 23.33 23.33 0.0M
2021-05-11 24.02 24.02 23.88 23.93 0.0M
2021-05-10 24.00 24.15 24.00 24.12 0.0M
2021-05-07 23.90 23.90 23.84 23.84 0.0M
2021-05-06 23.43 23.49 23.43 23.49 0.0M
2021-05-05 23.11 23.11 23.05 23.05 0.0M
2021-05-04 23.08 23.10 23.08 23.09 0.0M
2021-05-03 23.18 23.23 23.14 23.23 0.0M
2021-04-30 23.36 23.36 22.94 22.94 0.0M
2021-04-29 23.44 23.51 23.40 23.51 0.0M
2021-04-28 23.44 23.44 23.42 23.43 0.0M
2021-04-27 23.70 23.70 23.44 23.44 0.0M
2021-04-26 23.90 23.90 23.73 23.73 0.0M
2021-04-23 23.85 23.86 23.85 23.86 0.0M
2021-04-22 23.74 23.74 23.72 23.72 0.0M
2021-04-21 23.55 23.72 23.55 23.67 0.0M
2021-04-20 23.36 23.38 23.35 23.38 0.0M
2021-04-19 23.62 23.62 23.37 23.37 0.0M
2021-04-16 23.62 23.62 23.54 23.54 0.0M
2021-04-15 23.65 23.65 23.38 23.41 0.0M
2021-04-14 23.18 23.18 23.18 23.18 0.0M
2021-04-13 22.68 22.82 22.68 22.82 0.0M
2021-04-12 22.75 22.75 22.63 22.68 0.0M
2021-04-09 23.01 23.01 22.74 22.74 0.0M
2021-04-08 23.08 23.16 23.08 23.09 0.0M
2021-04-07 22.78 22.85 22.78 22.84 0.0M
2021-04-06 22.94 22.94 22.91 22.91 0.0M
2021-04-05 22.82 22.83 22.78 22.83 0.0M
2021-04-01 22.55 22.55 22.55 22.55 0.0M
2021-03-31 22.20 22.22 22.17 22.22 0.0M
2021-03-30 22.25 22.36 22.17 22.36 0.0M
2021-03-29 22.15 22.32 22.15 22.32 0.0M
2021-03-26 21.88 22.20 21.88 22.20 0.0M
2021-03-25 21.57 21.88 21.57 21.88 0.0M
2021-03-24 21.58 21.58 21.49 21.49 0.0M
2021-03-23 21.93 21.93 21.66 21.66 0.0M
2021-03-22 22.11 22.11 22.11 22.11 0.0M
2021-03-19 22.33 22.36 22.10 22.10 0.0M
2021-03-18 22.35 22.35 22.35 22.35 0.0M
2021-03-17 22.58 22.62 22.51 22.51 0.0M
2021-03-16 22.49 22.50 22.30 22.50 0.0M
2021-03-15 22.42 22.42 22.41 22.41 0.0M
2021-03-12 21.68 22.16 21.68 22.16 0.0M
2021-03-11 22.15 22.21 22.15 22.21 0.0M
2021-03-10 21.61 21.90 21.61 21.90 0.0M
2021-03-09 21.24 21.43 21.24 21.36 0.0M
2021-03-08 21.06 21.06 21.06 21.06 0.0M
2021-03-05 20.95 20.95 20.95 20.95 0.0M
2021-03-04 20.96 20.96 20.96 20.96 0.0M
2021-03-03 21.22 21.29 21.22 21.29 0.0M
2021-03-02 21.38 21.42 21.33 21.33 0.0M
2021-03-01 21.01 21.01 20.89 20.89 0.0M
2021-02-26 20.34 20.56 20.34 20.55 0.0M
2021-02-25 20.77 20.77 20.38 20.39 0.0M
2021-02-24 21.35 21.35 21.35 21.35 0.0M
2021-02-23 21.27 21.27 21.15 21.21 0.0M
2021-02-22 20.90 20.99 20.80 20.80 0.0M
2021-02-19 21.22 21.22 21.16 21.16 0.0M
2021-02-18 21.26 21.26 21.17 21.17 0.0M
2021-02-17 21.49 21.58 21.49 21.58 0.0M
2021-02-16 21.74 21.74 21.33 21.47 0.0M
2021-02-12 21.47 21.47 21.47 21.47 0.0M
2021-02-11 21.60 21.60 21.39 21.39 0.0M
2021-02-10 21.77 21.77 21.61 21.62 0.0M
2021-02-09 21.70 21.70 21.70 21.70 0.0M
2021-02-08 21.26 21.31 21.21 21.31 0.0M
2021-02-05 21.40 21.40 21.26 21.26 0.0M
2021-02-04 20.89 20.97 20.89 20.97 0.0M
2021-02-03 21.00 21.00 21.00 21.00 0.0M
2021-02-02 21.06 21.06 21.06 21.06 0.0M
2021-02-01 20.70 21.08 20.70 21.08 0.0M
2021-01-29 20.48 20.49 20.33 20.33 0.0M
2021-01-28 21.07 21.19 21.05 21.19 0.0M
2021-01-27 21.00 21.12 21.00 21.12 0.0M
2021-01-26 21.61 21.80 21.59 21.80 0.0M
2021-01-25 21.67 21.71 21.18 21.71 0.0M
2021-01-22 21.56 21.69 21.38 21.69 0.0M
2021-01-21 22.22 22.22 21.93 21.98 0.0M
2021-01-20 22.35 22.35 22.21 22.25 0.0M
2021-01-19 23.24 23.24 22.31 22.31 0.0M
2021-01-15 22.35 22.44 22.35 22.44 0.0M
2021-01-14 22.27 22.64 22.27 22.60 0.0M
2021-01-13 22.37 22.37 22.31 22.31 0.0M
2021-01-12 22.60 22.60 22.42 22.48 0.0M
2021-01-11 22.45 22.45 22.45 22.45 0.0M
2021-01-08 22.61 22.75 22.49 22.68 0.0M
2021-01-07 22.95 22.95 22.40 22.48 0.0M
2021-01-06 22.07 22.75 22.07 22.55 0.0M
2021-01-05 21.84 21.93 21.78 21.93 0.0M
2021-01-04 22.00 22.17 21.79 21.79 0.0M