Quantcast

Franklin FTSE Mexico ETF Historical Stock Prices

(ETF)
FLMX 
$25.81
*  
0.15
0.58%
Get FLMX Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading FLMX now


Community Rating:
View:    FLMX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.78 25.855 25.68 25.81 8,878
09/25/2018 25.68 25.855 25.68 25.81 9,023
09/24/2018 25.71 25.73 25.66 25.66 6,621
09/21/2018 25.95 25.979 25.95 25.979 506
09/20/2018 25.95 25.95 25.95 25.95 1,100
09/19/2018 26.139 26.19 26.1 26.14 33,360
09/18/2018 26.021 26.08 26.01 26.033 48,401
09/17/2018 25.89 25.899 25.89 25.899 201
09/14/2018 25.9 25.93 25.9 25.93 202
09/13/2018 25.86 26.07 25.8538 26.07 3,400
09/12/2018 24.79 24.79 24.79 24.79 00
09/11/2018 24.79 24.79 24.79 24.79 00
09/10/2018 24.79 24.79 24.79 24.79 00
09/07/2018 24.79 24.79 24.79 24.79 00
09/06/2018 24.79 24.79 24.79 24.79 00
09/05/2018 24.8008 24.8008 24.7352 24.79 3,351
09/04/2018 25.08 25.08 24.919 24.92 2,219
08/31/2018 25.625 25.625 25.625 25.625 00
08/30/2018 25.59 25.625 25.56 25.625 718
08/29/2018 26.16 26.16 26.16 26.16 200
08/28/2018 26.84 26.84 26.1 26.1 6,005
08/27/2018 26.282 26.282 26.282 26.282 00
08/24/2018 26.27 26.282 26.27 26.282 315
08/23/2018 25.77 25.95 25.77 25.95 500
08/22/2018 25.26 25.26 25.26 25.26 00
08/21/2018 25.26 25.26 25.26 25.26 00
08/20/2018 25.23 25.26 25.23 25.26 675
08/17/2018 24.93 24.93 24.93 24.93 204
08/16/2018 25.36 25.36 25.36 25.36 00
08/15/2018 25.36 25.36 25.36 25.36 00
08/14/2018 25.36 25.36 25.36 25.36 220
08/13/2018 25.27 25.27 25.27 25.27 00
08/10/2018 25.23 25.27 25.2181 25.27 1,026
08/09/2018 26.719 26.719 26.719 26.719 00
08/08/2018 26.719 26.719 26.719 26.719 00
08/07/2018 26.7114 26.719 26.7114 26.719 1,532
08/06/2018 26.12 26.1254 26.12 26.1254 1,160
08/03/2018 25.9499 25.9499 25.9499 25.9499 00
08/02/2018 25.9499 25.9499 25.9499 25.9499 200
08/01/2018 26.295 26.295 26.295 26.295 00
07/31/2018 26.35 26.35 26.295 26.295 1,762
07/30/2018 25.89 25.89 25.89 25.89 00
07/27/2018 25.89 25.89 25.89 25.89 00
07/26/2018 25.89 25.89 25.89 25.89 00
07/25/2018 25.89 25.89 25.89 25.89 00
07/24/2018 25.8302 25.89 25.8302 25.89 764
07/23/2018 25.31 25.31 25.31 25.31 00
07/20/2018 25.31 25.31 25.31 25.31 100
07/19/2018 25.75 25.75 25.75 25.75 00
07/18/2018 25.42 25.75 25.39 25.75 1,651
07/17/2018 25.41 25.41 25.41 25.41 278
07/16/2018 25.34 25.34 25.34 25.34 100
07/13/2018 25.4 25.4 25.26 25.26 650
07/12/2018 25.67 25.71 25.65 25.65 722
07/11/2018 25.47 25.47 25.46 25.47 356
07/10/2018 25.51 25.51 25.36 25.36 200
07/09/2018 25.48 25.48 25.41 25.41 1,298
07/06/2018 25.17 25.4742 25.17 25.4742 398
07/05/2018 24 24.9445 23.99 24.9445 3,159
07/03/2018 23.62 23.62 23.53 23.62 644
07/02/2018 23.14 23.1497 23.0262 23.079 1,405
06/29/2018 23.77 23.77 23.63 23.63 403
06/28/2018 23.11 23.53 23.11 23.53 441
06/27/2018 23.13 23.13 23.13 23.13 106
06/26/2018 23.31 23.31 23.21 23.21 300
06/25/2018 22.89 23.17 22.89 23.17 500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLMX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio