Mexico Franklin FTSE ETF (NY: FLMX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 24, 2024	28.58	28.85	28.54	28.58	57,648	+0.16(+0.55%)
Jun 21, 2024	28.49	28.64	28.34	28.42	33,958	+0.04(+0.14%)
Jun 20, 2024	28.41	28.51	28.02	28.38	64,949	+0.18(+0.63%)
Jun 18, 2024	27.91	28.54	27.91	28.20	113,274	+0.64(+2.34%)
Jun 17, 2024	27.46	27.61	27.35	27.56	83,621	-0.03(-0.10%)
Jun 14, 2024	27.42	27.72	27.28	27.59	46,910	-0.04(-0.14%)
Jun 13, 2024	27.88	27.91	27.55	27.63	56,531	+0.01(+0.04%)
Jun 12, 2024	27.86	28.08	27.40	27.62	254,250	-0.50(-1.79%)
Jun 11, 2024	28.22	28.36	27.99	28.12	64,954	-0.26(-0.90%)
Jun 10, 2024	28.01	28.45	27.95	28.38	73,349	+0.13(+0.47%)
Jun 07, 2024	29.92	29.94	28.20	28.24	363,193	-1.65(-5.52%)
Jun 06, 2024	30.53	31.07	29.64	29.89	150,868	-0.53(-1.73%)
Jun 05, 2024	29.99	30.43	29.69	30.42	64,308	+1.17(+4.01%)
Jun 04, 2024	28.48	29.49	28.48	29.25	143,874	+0.65(+2.29%)
Jun 03, 2024	31.30	31.30	28.35	28.59	165,033	-3.19(-10.03%)
May 31, 2024	31.91	31.94	31.39	31.78	57,519	+0.02(+0.07%)
May 30, 2024	31.97	31.99	31.53	31.76	41,863	+0.00(+0.02%)
May 29, 2024	31.90	31.94	31.30	31.75	144,642	-0.30(-0.93%)
May 28, 2024	32.40	32.44	32.05	32.05	65,494	-0.37(-1.13%)
May 24, 2024	32.75	32.75	32.39	32.42	109,934	-0.18(-0.55%)
May 23, 2024	33.34	33.34	32.58	32.59	50,648	-0.47(-1.43%)
May 22, 2024	33.22	33.22	32.89	33.07	20,801	-0.18(-0.55%)
May 21, 2024	33.85	33.85	33.24	33.25	29,606	-0.56(-1.64%)
May 20, 2024	33.78	33.91	33.65	33.81	5,899	-0.01(-0.03%)
May 17, 2024	33.70	33.94	33.61	33.82	15,417	+0.18(+0.53%)
May 16, 2024	33.51	33.74	33.41	33.64	6,958	+0.07(+0.21%)
May 15, 2024	33.34	33.98	33.26	33.57	25,196	+0.45(+1.37%)
May 14, 2024	33.30	33.42	33.07	33.11	9,380	-0.32(-0.94%)
May 13, 2024	33.66	33.87	33.38	33.43	8,373	-0.07(-0.21%)
May 10, 2024	33.71	33.73	33.48	33.50	4,241	-0.07(-0.20%)
May 09, 2024	32.83	33.57	32.83	33.57	8,270	+0.70(+2.12%)
May 08, 2024	32.62	32.96	32.56	32.87	11,306	+0.02(+0.05%)
May 07, 2024	33.16	33.16	32.75	32.85	6,842	-0.15(-0.45%)
May 06, 2024	32.99	33.03	32.84	33.00	21,046	+0.27(+0.82%)
May 03, 2024	32.82	32.86	32.39	32.73	6,100	+0.32(+1.00%)
May 02, 2024	32.53	32.68	32.38	32.41	42,012	+0.16(+0.48%)
May 01, 2024	32.17	32.70	32.15	32.25	28,389	+0.15(+0.46%)
Apr 30, 2024	32.77	32.83	32.10	32.10	10,667	-0.81(-2.46%)
Apr 29, 2024	32.85	32.95	32.77	32.91	19,852	+0.23(+0.70%)
Apr 26, 2024	32.40	32.71	32.33	32.68	9,227	+0.50(+1.54%)
Apr 25, 2024	31.70	32.26	31.58	32.19	37,974	+0.06(+0.18%)
Apr 24, 2024	32.40	32.40	31.91	32.13	16,773	-0.33(-1.01%)
Apr 23, 2024	32.19	32.53	32.13	32.46	34,962	+0.39(+1.22%)
Apr 22, 2024	31.57	32.07	31.54	32.07	11,636	+0.37(+1.15%)
Apr 19, 2024	31.52	31.70	31.33	31.70	19,963	-0.01(-0.02%)
Apr 18, 2024	31.91	31.91	31.50	31.71	27,998	+0.01(+0.02%)
Apr 17, 2024	32.02	32.25	31.66	31.70	62,595	-0.01(-0.03%)
Apr 16, 2024	32.07	32.12	31.70	31.71	18,560	-0.80(-2.45%)
Apr 15, 2024	33.11	33.11	32.43	32.51	10,818	-0.46(-1.39%)
Apr 12, 2024	33.11	33.17	32.88	32.97	15,079	-0.58(-1.74%)
Apr 11, 2024	33.49	33.55	33.28	33.55	9,103	+0.10(+0.31%)
Apr 10, 2024	33.79	33.79	33.28	33.45	9,105	-0.61(-1.78%)
Apr 09, 2024	34.47	34.62	34.05	34.05	13,492	-0.42(-1.21%)
Apr 08, 2024	34.49	34.53	34.33	34.47	13,294	+0.17(+0.49%)
Apr 05, 2024	34.24	34.30	34.13	34.30	4,272	+0.47(+1.39%)
Apr 04, 2024	33.95	34.11	33.83	33.83	3,496	+0.05(+0.14%)
Apr 03, 2024	33.66	34.10	33.61	33.78	5,550	-0.03(-0.09%)
Apr 02, 2024	33.87	33.87	33.58	33.81	9,401	+0.13(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.