Franklin FTSE Mexico ETF (FLMX)

Last Price37.95

Change+0.99 (2.68%)

NYSE · Last Trade: May 5th, 12:38 PM EDT

Historical Prices For Franklin FTSE Mexico ETF (FLMX)

Date Range:

2026-02-05 - 2026-05-05

Date	Open	High	Low	Close	Volume	Adjusted Close
5/04/2026	37.42	37.59	36.96	36.96	13,412	36.96
5/01/2026	37.48	38.02	37.37	37.42	14,671	37.42
4/30/2026	37.04	37.32	36.84	37.32	7,338	37.32
4/29/2026	37.15	37.18	36.84	36.84	2,428	36.84
4/28/2026	37.39	37.39	36.96	37.24	9,444	37.24
4/27/2026	38.31	38.31	37.55	37.56	9,287	37.56
4/24/2026	37.94	38.35	37.94	38.15	11,758	38.15
4/23/2026	38.14	38.49	37.77	37.77	8,558	37.77
4/22/2026	38.37	38.52	38.10	38.11	9,015	38.11
4/21/2026	38.35	38.35	37.96	38.01	9,599	38.01
4/20/2026	38.65	38.95	38.38	38.81	9,417	38.81
4/17/2026	38.93	38.93	38.60	38.70	13,311	38.70
4/16/2026	38.85	38.85	38.23	38.44	8,948	38.44
4/15/2026	38.39	38.83	38.35	38.79	16,630	38.79
4/14/2026	39.10	39.10	38.25	38.36	16,754	38.36
4/13/2026	38.73	38.79	38.55	38.65	19,418	38.65
4/10/2026	39.03	39.17	38.76	38.76	4,942	38.76
4/09/2026	38.62	39.18	38.62	38.81	13,990	38.81
4/08/2026	39.28	39.28	38.49	38.58	32,120	38.58
4/07/2026	37.23	37.30	36.97	37.24	7,731	37.24
4/06/2026	37.61	37.73	37.00	37.21	21,235	37.21
4/02/2026	36.79	37.99	36.68	37.27	43,418	37.27
4/01/2026	37.04	37.40	36.92	37.28	21,994	37.28
3/31/2026	35.98	36.80	35.98	36.72	16,709	36.72
3/30/2026	35.54	35.72	35.42	35.50	18,644	35.50
3/27/2026	35.37	35.74	35.26	35.26	9,974	35.26
3/26/2026	36.43	36.44	35.76	35.76	13,268	35.76
3/25/2026	35.66	36.71	35.66	36.71	10,596	36.71
3/24/2026	34.36	35.50	34.36	35.31	21,361	35.31
3/23/2026	34.70	34.92	34.46	34.62	22,376	34.62
3/20/2026	35.03	35.03	34.00	34.18	19,448	34.18
3/19/2026	34.90	35.28	34.60	35.20	15,593	35.20
3/18/2026	35.62	35.79	35.35	35.35	17,960	35.35
3/17/2026	35.91	36.07	35.58	35.85	28,086	35.85
3/16/2026	35.54	35.91	35.45	35.77	145,978	35.77
3/13/2026	35.42	35.66	34.90	34.94	31,765	34.94
3/12/2026	36.15	36.15	35.21	35.21	111,942	35.21
3/11/2026	36.47	36.70	36.19	36.49	28,260	36.49
3/10/2026	36.46	37.08	36.43	36.58	35,473	36.58
3/09/2026	35.73	36.23	35.04	36.23	51,667	36.23
3/06/2026	36.13	36.74	36.10	36.21	30,428	36.21
3/05/2026	37.91	37.96	36.80	37.01	44,614	37.01
3/04/2026	37.23	38.31	37.15	38.26	26,961	38.26
3/03/2026	37.68	37.68	35.95	37.01	108,155	37.01
3/02/2026	39.15	39.29	38.54	39.03	31,198	39.03
2/27/2026	39.42	39.85	39.35	39.66	30,991	39.66
2/26/2026	39.63	39.68	39.25	39.64	12,029	39.64
2/25/2026	39.54	39.69	39.21	39.50	17,065	39.50
2/24/2026	39.00	39.55	38.69	39.49	31,260	39.49
2/23/2026	39.56	39.75	38.67	39.02	57,561	39.02
2/20/2026	39.29	39.82	39.28	39.82	30,411	39.82
2/19/2026	39.14	39.43	39.06	39.20	19,639	39.20
2/18/2026	39.73	39.97	39.28	39.40	69,764	39.40
2/17/2026	39.58	39.75	39.15	39.73	176,363	39.73
2/13/2026	39.36	39.82	39.02	39.79	19,170	39.79
2/12/2026	39.76	40.03	39.00	39.21	41,456	39.21
2/11/2026	39.69	39.70	39.08	39.64	25,778	39.64
2/10/2026	39.70	39.79	39.34	39.47	21,958	39.47
2/09/2026	39.15	39.64	39.15	39.63	30,010	39.63
2/06/2026	38.26	39.13	37.96	39.10	52,799	39.10
2/05/2026	37.77	38.14	37.23	37.65	29,236	37.65