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
2023-12-29 33.36 33.36 33.10 33.15 0.0M
2023-12-28 33.47 33.54 33.13 33.21 0.0M
2023-12-27 33.38 33.59 33.33 33.33 0.0M
2023-12-26 33.41 33.48 33.34 33.38 0.0M
2023-12-22 33.28 33.40 33.13 33.13 0.0M
2023-12-21 32.95 33.16 32.92 33.16 0.0M
2023-12-20 33.09 33.24 32.56 32.56 0.0M
2023-12-19 33.17 33.53 33.06 33.10 0.0M
2023-12-18 32.60 33.07 32.39 33.07 0.0M
2023-12-15 32.67 32.83 32.51 32.64 0.0M
2023-12-14 32.12 33.25 32.12 33.25 0.0M
2023-12-13 31.60 32.25 31.32 32.12 0.0M
2023-12-12 31.45 31.75 31.18 31.74 0.0M
2023-12-11 31.29 31.46 31.25 31.46 0.0M
2023-12-08 31.34 31.45 31.24 31.41 0.0M
2023-12-07 31.47 31.47 31.16 31.31 0.0M
2023-12-06 31.44 31.61 31.39 31.39 0.0M
2023-12-05 30.95 31.20 30.66 31.20 0.0M
2023-12-04 31.13 31.13 30.85 31.02 0.0M
2023-12-01 31.23 31.40 31.17 31.37 0.0M
2023-11-30 30.39 31.13 30.21 31.13 0.0M
2023-11-29 30.60 30.70 30.48 30.49 0.0M
2023-11-28 30.54 30.79 30.53 30.70 0.0M
2023-11-27 31.03 31.08 30.51 30.53 0.0M
2023-11-24 31.00 31.02 30.82 30.83 0.1M
2023-11-22 30.62 30.74 30.62 30.70 0.0M
2023-11-21 30.93 30.93 30.47 30.58 0.0M
2023-11-20 30.75 30.93 30.65 30.92 0.0M
2023-11-17 30.42 30.67 30.42 30.59 0.0M
2023-11-16 30.44 30.48 30.23 30.41 0.0M
2023-11-15 30.31 30.49 30.28 30.49 0.0M
2023-11-14 29.51 30.24 29.51 30.22 0.0M
2023-11-13 28.97 29.20 28.94 29.07 0.0M
2023-11-10 28.69 29.06 28.68 29.06 0.0M
2023-11-09 28.99 29.19 28.54 28.54 0.0M
2023-11-08 29.24 29.34 28.99 28.99 0.0M
2023-11-07 29.40 29.40 29.09 29.18 0.0M
2023-11-06 29.34 29.65 29.26 29.32 0.0M
2023-11-03 29.45 29.81 29.16 29.26 0.0M
2023-11-02 28.41 29.09 28.36 29.01 0.0M
2023-11-01 27.30 27.85 27.28 27.85 0.0M
2023-10-31 27.14 27.15 27.08 27.08 0.0M
2023-10-30 27.21 27.38 26.97 27.14 0.0M
2023-10-27 27.12 27.36 26.94 26.95 0.0M
2023-10-26 26.47 26.97 26.47 26.97 0.0M
2023-10-25 26.16 26.55 26.16 26.49 0.0M
2023-10-24 26.57 26.68 26.34 26.40 0.0M
2023-10-23 26.20 26.60 26.06 26.45 0.0M
2023-10-20 26.52 26.59 26.39 26.39 0.0M
2023-10-19 26.77 26.85 26.55 26.58 0.0M
2023-10-18 27.20 27.20 26.74 26.89 0.0M
2023-10-17 27.32 27.51 27.32 27.38 0.0M
2023-10-16 27.30 27.67 27.30 27.67 0.0M
2023-10-13 27.62 27.62 27.13 27.14 0.0M
2023-10-12 27.89 27.89 27.40 27.44 0.0M
2023-10-11 27.89 28.00 27.82 27.94 0.0M
2023-10-10 27.06 27.75 27.06 27.75 0.0M
2023-10-09 26.80 26.88 26.52 26.82 0.0M
2023-10-06 26.45 27.05 26.39 27.05 0.0M
2023-10-05 27.21 27.25 26.46 26.78 0.0M
2023-10-04 27.71 27.81 27.35 27.81 0.0M
2023-10-03 28.35 28.35 27.64 27.65 0.0M
2023-10-02 28.70 28.70 28.35 28.62 0.0M
2023-09-29 29.38 29.38 28.85 28.85 0.0M
2023-09-28 28.71 28.96 28.71 28.96 0.0M
2023-09-27 28.71 28.82 28.59 28.67 0.0M
2023-09-26 28.89 29.09 28.78 28.78 0.0M
2023-09-25 29.31 29.43 29.07 29.07 0.0M
2023-09-22 29.86 29.89 29.69 29.69 0.0M
2023-09-21 29.99 29.99 29.71 29.72 0.0M
2023-09-20 30.11 30.56 30.11 30.24 0.0M
2023-09-19 29.76 30.12 29.76 30.08 0.0M
2023-09-18 29.58 29.68 29.39 29.68 0.0M
2023-09-15 29.79 29.80 29.54 29.68 0.0M
2023-09-14 29.78 29.88 29.75 29.81 0.0M
2023-09-13 29.80 29.80 29.62 29.63 0.0M
2023-09-12 29.66 29.77 29.58 29.64 0.0M
2023-09-11 29.59 29.78 29.57 29.78 0.0M
2023-09-08 29.50 29.50 29.25 29.32 0.2M
2023-09-07 29.55 29.63 29.25 29.29 0.0M
2023-09-06 29.45 29.63 29.45 29.51 0.0M
2023-09-05 30.11 30.11 29.64 29.68 0.0M
2023-09-01 30.69 30.69 30.33 30.42 0.0M
2023-08-31 31.75 31.75 30.54 30.54 0.0M
2023-08-30 31.59 31.81 31.59 31.74 0.0M
2023-08-29 31.05 31.58 31.01 31.58 0.0M
2023-08-28 31.16 31.41 31.12 31.16 0.0M
2023-08-25 30.92 31.13 30.78 31.01 0.0M
2023-08-24 31.09 31.19 30.75 30.83 0.0M
2023-08-23 30.87 31.25 30.87 31.20 0.0M
2023-08-22 30.79 30.79 30.61 30.69 0.0M
2023-08-21 30.71 30.71 30.31 30.53 0.0M
2023-08-18 30.16 30.60 30.16 30.55 0.0M
2023-08-17 30.86 30.86 30.38 30.39 0.0M
2023-08-16 30.78 30.84 30.58 30.65 0.0M
2023-08-15 30.41 30.67 30.25 30.59 0.0M
2023-08-14 30.42 30.63 30.38 30.55 0.0M
2023-08-11 30.78 30.97 30.58 30.58 0.0M
2023-08-10 31.26 31.41 30.89 30.92 0.0M
2023-08-09 30.81 31.10 30.81 31.07 0.0M
2023-08-08 30.66 30.74 30.38 30.72 0.0M
2023-08-07 31.04 31.08 30.92 31.03 0.0M
2023-08-04 30.72 30.98 30.71 30.98 0.0M
2023-08-03 30.30 30.30 29.93 30.29 0.0M
2023-08-02 31.20 31.20 30.56 30.64 0.0M
2023-08-01 31.85 32.01 31.45 31.45 0.0M
2023-07-31 32.17 32.29 32.04 32.04 0.0M
2023-07-28 32.27 32.37 32.08 32.21 0.0M
2023-07-27 31.79 31.98 31.69 31.69 0.0M
2023-07-26 31.28 31.77 31.24 31.72 0.0M
2023-07-25 31.15 31.32 31.15 31.30 0.0M
2023-07-24 31.07 31.34 30.97 31.19 0.0M
2023-07-21 31.20 31.20 31.00 31.00 0.0M
2023-07-20 31.46 31.46 31.12 31.13 0.0M
2023-07-19 31.77 31.77 31.50 31.53 0.0M
2023-07-18 31.41 31.71 31.41 31.66 0.0M
2023-07-17 31.37 31.47 31.07 31.47 0.0M
2023-07-14 31.67 31.67 31.40 31.54 0.0M
2023-07-13 31.53 31.81 31.53 31.65 0.0M
2023-07-12 31.63 31.63 31.30 31.38 0.0M
2023-07-11 30.80 31.14 30.58 31.12 0.0M
2023-07-10 30.85 30.94 30.75 30.81 0.0M
2023-07-07 30.38 31.01 30.34 30.75 0.0M
2023-07-06 30.82 30.82 30.13 30.36 0.0M
2023-07-05 31.07 31.14 31.00 31.14 0.0M
2023-07-03 30.84 31.15 30.84 31.10 0.0M
2023-06-30 30.87 30.89 30.51 30.67 0.0M
2023-06-29 30.68 30.80 30.65 30.76 0.0M
2023-06-28 30.92 30.94 30.70 30.78 0.0M
2023-06-27 30.64 30.96 30.64 30.96 0.0M
2023-06-26 30.48 30.58 30.48 30.49 0.0M
2023-06-23 30.38 30.47 30.34 30.42 0.0M
2023-06-22 30.91 30.91 30.57 30.60 0.0M
2023-06-21 31.00 31.00 30.75 30.93 0.0M
2023-06-20 31.56 31.56 31.01 31.01 0.0M
2023-06-16 31.81 31.81 31.54 31.63 0.0M
2023-06-15 31.81 32.01 31.74 32.01 0.0M
2023-06-14 31.51 31.90 31.51 31.85 0.0M
2023-06-13 31.11 31.36 31.05 31.35 0.0M
2023-06-12 31.27 31.27 31.02 31.11 0.0M
2023-06-09 31.06 31.36 31.06 31.25 0.0M
2023-06-08 30.79 30.94 30.60 30.94 0.0M
2023-06-07 31.00 31.05 30.77 30.77 0.0M
2023-06-06 30.29 30.81 30.29 30.81 0.0M
2023-06-05 29.98 30.24 29.98 30.19 0.0M
2023-06-02 30.10 30.10 29.79 29.90 0.0M
2023-06-01 29.61 29.80 29.61 29.68 0.0M
2023-05-31 29.67 29.70 29.38 29.46 0.0M
2023-05-30 30.35 30.35 29.67 29.79 0.0M
2023-05-26 29.91 30.22 29.83 30.18 0.0M
2023-05-25 29.40 29.66 29.40 29.63 0.0M
2023-05-24 29.48 29.54 29.47 29.52 0.0M
2023-05-23 29.24 29.37 29.00 29.00 0.0M
2023-05-22 29.85 30.11 29.42 29.42 0.0M
2023-05-19 30.77 30.81 30.08 30.08 0.0M
2023-05-18 30.60 30.69 30.48 30.69 0.0M
2023-05-17 30.80 30.95 30.67 30.78 0.0M
2023-05-16 30.98 31.28 30.98 31.01 0.0M
2023-05-15 30.75 31.16 30.69 31.16 0.0M
2023-05-12 30.72 30.80 30.55 30.70 0.0M
2023-05-11 30.92 30.92 30.49 30.71 0.0M
2023-05-10 30.91 31.03 30.84 31.03 0.0M
2023-05-09 30.25 30.63 30.25 30.63 0.0M
2023-05-08 30.36 30.40 30.28 30.36 0.0M
2023-05-05 30.18 30.42 30.18 30.35 0.0M
2023-05-04 30.22 30.22 29.96 30.00 0.0M
2023-05-03 30.05 30.42 30.05 30.15 0.0M
2023-05-02 30.13 30.13 29.80 30.11 0.1M
2023-05-01 30.27 30.46 30.13 30.17 0.0M
2023-04-28 29.63 30.15 29.63 30.15 0.0M
2023-04-27 29.48 29.58 29.39 29.58 0.0M
2023-04-26 29.38 29.59 29.15 29.19 0.0M
2023-04-25 29.78 29.78 29.43 29.45 0.0M
2023-04-24 29.55 29.90 29.55 29.90 0.0M
2023-04-21 29.65 29.65 29.30 29.61 0.0M
2023-04-20 29.37 29.77 29.37 29.70 0.0M
2023-04-19 29.36 29.76 29.36 29.56 0.0M
2023-04-18 29.79 29.80 29.57 29.60 0.0M
2023-04-17 29.72 29.84 29.57 29.84 0.0M
2023-04-14 29.83 29.83 29.52 29.70 0.0M
2023-04-13 29.72 29.96 29.72 29.89 0.0M
2023-04-12 29.75 29.75 29.45 29.57 0.0M
2023-04-11 29.46 29.51 29.38 29.50 0.0M
2023-04-10 28.91 29.35 28.91 29.26 0.0M
2023-04-06 28.75 29.11 28.73 29.02 0.0M
2023-04-05 28.95 29.01 28.60 28.75 0.0M
2023-04-04 29.19 29.36 29.11 29.35 0.0M
2023-04-03 29.36 29.38 29.00 29.25 0.0M
2023-03-31 29.67 29.67 29.34 29.34 0.0M
2023-03-30 29.35 29.46 29.31 29.35 0.0M
2023-03-29 28.91 29.24 28.89 29.24 0.0M
2023-03-28 28.52 28.90 28.52 28.70 0.0M
2023-03-27 28.31 28.45 28.31 28.37 0.0M
2023-03-24 27.72 28.15 27.70 28.11 0.0M
2023-03-23 28.12 28.24 27.83 27.90 0.0M
2023-03-22 27.88 28.12 27.79 27.79 0.0M
2023-03-21 27.47 27.82 27.47 27.77 0.0M
2023-03-20 28.14 28.14 26.98 27.26 0.0M
2023-03-17 27.43 27.54 26.98 27.00 0.0M
2023-03-16 26.96 27.62 26.92 27.62 0.0M
2023-03-15 27.36 27.36 26.94 27.09 0.1M
2023-03-14 28.00 28.22 27.92 27.94 0.0M
2023-03-13 27.70 27.72 27.37 27.37 0.0M
2023-03-10 28.65 28.65 28.07 28.11 0.0M
2023-03-09 29.32 29.40 28.77 28.77 0.0M
2023-03-08 29.02 29.35 29.02 29.26 0.0M
2023-03-07 29.59 29.59 28.88 28.88 0.0M
2023-03-06 29.75 29.75 29.52 29.53 0.0M
2023-03-03 29.35 29.79 29.35 29.78 0.0M
2023-03-02 29.13 29.13 28.86 28.96 0.0M
2023-03-01 28.73 29.13 28.54 29.11 0.0M
2023-02-28 28.46 28.48 28.24 28.43 0.0M
2023-02-27 28.40 28.47 28.40 28.40 0.0M
2023-02-24 28.15 28.26 28.11 28.21 0.0M
2023-02-23 28.49 28.61 28.21 28.46 0.0M
2023-02-22 28.44 28.52 28.41 28.48 0.0M
2023-02-21 29.00 29.00 28.22 28.31 0.0M
2023-02-17 28.53 28.78 28.44 28.78 0.0M
2023-02-16 28.36 28.75 28.18 28.59 0.0M
2023-02-15 27.90 28.23 27.81 28.23 0.0M
2023-02-14 28.35 28.35 28.00 28.07 0.0M
2023-02-13 27.97 28.16 27.86 28.12 0.0M
2023-02-10 27.75 27.78 27.62 27.72 0.0M
2023-02-09 27.66 27.66 27.49 27.64 0.0M
2023-02-08 28.00 28.00 27.31 27.51 0.0M
2023-02-07 27.54 27.87 27.54 27.74 0.0M
2023-02-06 27.95 27.95 27.54 27.87 0.0M
2023-02-03 28.22 28.22 27.99 28.09 0.0M
2023-02-02 29.22 29.22 28.34 28.41 0.0M
2023-02-01 28.65 29.13 28.65 29.12 0.1M
2023-01-31 28.35 28.56 28.35 28.52 0.0M
2023-01-30 28.72 28.72 28.57 28.57 0.0M
2023-01-27 29.02 29.05 28.72 28.72 0.0M
2023-01-26 28.80 28.94 28.80 28.94 0.0M
2023-01-25 28.70 28.79 28.62 28.79 0.0M
2023-01-24 28.79 28.83 28.73 28.78 0.0M
2023-01-23 28.60 28.65 28.34 28.51 0.0M
2023-01-20 27.91 28.20 27.91 28.16 0.0M
2023-01-19 27.77 27.93 27.69 27.75 0.0M
2023-01-18 28.05 28.24 27.77 27.77 0.0M
2023-01-17 28.28 28.28 27.94 28.04 0.0M
2023-01-13 27.98 28.22 27.95 28.10 0.0M
2023-01-12 27.82 28.15 27.67 27.99 0.0M
2023-01-11 27.47 27.78 27.47 27.61 0.1M
2023-01-10 26.86 27.10 26.86 27.05 0.0M
2023-01-09 26.68 26.96 26.68 26.86 0.0M
2023-01-06 26.24 26.76 26.17 26.61 0.0M
2023-01-05 25.65 25.92 25.48 25.84 0.0M
2023-01-04 25.45 25.58 25.44 25.53 0.0M
2023-01-03 25.00 25.00 24.82 24.94 0.0M