Franklin FTSE Mexico ETF (FLMX)
32.28
+0.37
(+1.15%)
USD |
NYSEARCA |
Apr 22, 16:00
31.84
-0.44
(-1.36%)
Pre-Market: 20:00
FLMX Price: 32.28 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 31.78 | 32.28 | 31.75 | 32.28 | 11560.00 |
Apr 19, 2024 | 31.73 | 31.91 | 31.54 | 31.91 | 19832.00 |
Apr 18, 2024 | 32.12 | 32.12 | 31.71 | 31.92 | 27815.00 |
Apr 17, 2024 | 32.23 | 32.46 | 31.87 | 31.91 | 62185.00 |
Apr 16, 2024 | 32.28 | 32.34 | 31.90 | 31.92 | 18439.00 |
Apr 15, 2024 | 33.33 | 33.33 | 32.64 | 32.72 | 10747.00 |
Apr 12, 2024 | 33.33 | 33.39 | 33.10 | 33.18 | 14981.00 |
Apr 11, 2024 | 33.72 | 33.77 | 33.50 | 33.77 | 9044.00 |
Apr 10, 2024 | 34.01 | 34.01 | 33.50 | 33.67 | 9046.00 |
Apr 09, 2024 | 34.70 | 34.84 | 34.28 | 34.28 | 13404.00 |
Apr 08, 2024 | 34.72 | 34.76 | 34.56 | 34.70 | 13207.00 |
Apr 05, 2024 | 34.47 | 34.53 | 34.36 | 34.53 | 4243.00 |
Apr 04, 2024 | 34.18 | 34.34 | 34.05 | 34.05 | 3474.00 |
Apr 03, 2024 | 33.88 | 34.33 | 33.83 | 34.01 | 5514.00 |
Apr 02, 2024 | 34.09 | 34.09 | 33.81 | 34.04 | 9340.00 |
Apr 01, 2024 | 34.12 | 34.12 | 33.69 | 33.91 | 9902.00 |
Mar 28, 2024 | 33.96 | 34.22 | 33.95 | 34.02 | 15759.00 |
Mar 27, 2024 | 33.85 | 34.05 | 33.65 | 33.97 | 9386.00 |
Mar 26, 2024 | 33.29 | 33.75 | 33.18 | 33.64 | 21792.00 |
Mar 25, 2024 | 33.16 | 33.32 | 33.06 | 33.21 | 13178.00 |
Mar 22, 2024 | 33.18 | 33.28 | 33.13 | 33.14 | 11713.00 |
Mar 21, 2024 | 33.26 | 33.34 | 33.09 | 33.18 | 16638.00 |
Mar 20, 2024 | 32.42 | 33.46 | 32.42 | 33.36 | 15258.00 |
Mar 19, 2024 | 32.58 | 32.59 | 32.43 | 32.43 | 10104.00 |
Mar 18, 2024 | 32.98 | 33.09 | 32.74 | 32.93 | 14255.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.81
Minimum
Mar 23 2020
34.70
Maximum
Apr 08 2024
24.20
Average
23.84
Median
May 07 2021