Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	34.68	34.72	34.00	34.60	92,028	-0.06(-0.17%)
Dec 11, 2025	33.82	34.82	33.82	34.65	27,037	+0.94(+2.77%)
Dec 10, 2025	33.91	33.91	33.50	33.72	302,677	-0.16(-0.47%)
Dec 09, 2025	33.59	34.01	33.52	33.88	46,420	+0.25(+0.74%)
Dec 08, 2025	33.67	33.78	33.50	33.63	37,856	-0.01(-0.04%)
Dec 05, 2025	33.80	33.90	33.64	33.64	6,408	-0.04(-0.11%)
Dec 04, 2025	33.48	33.68	33.48	33.68	14,655	+0.13(+0.40%)
Dec 03, 2025	33.68	33.68	33.41	33.54	19,892	-0.10(-0.31%)
Dec 02, 2025	33.55	33.76	33.55	33.65	30,668	+0.15(+0.44%)
Dec 01, 2025	33.41	33.67	33.41	33.50	34,104	-0.00(-0.00%)
Nov 28, 2025	33.13	33.54	33.00	33.50	11,956	+0.26(+0.79%)
Nov 26, 2025	33.32	33.38	33.02	33.24	36,723	+0.08(+0.24%)
Nov 25, 2025	32.68	33.16	32.62	33.16	37,822	+0.58(+1.79%)
Nov 24, 2025	32.37	32.62	32.37	32.58	43,649	+0.25(+0.76%)
Nov 21, 2025	32.22	32.49	32.19	32.33	24,289	-0.04(-0.13%)
Nov 20, 2025	33.07	33.13	32.37	32.37	19,138	-0.28(-0.85%)
Nov 19, 2025	32.85	32.86	32.50	32.65	24,806	+0.03(+0.09%)
Nov 18, 2025	32.19	32.87	32.19	32.62	72,988	+0.38(+1.18%)
Nov 17, 2025	32.76	32.82	32.20	32.24	207,197	-0.58(-1.77%)
Nov 14, 2025	32.69	33.07	32.62	32.82	30,208	-0.11(-0.33%)
Nov 13, 2025	33.33	33.57	32.89	32.93	9,435	-0.40(-1.19%)
Nov 12, 2025	34.02	34.02	33.32	33.32	25,244	-0.60(-1.76%)
Nov 11, 2025	33.27	33.92	33.27	33.92	6,868	+0.78(+2.36%)
Nov 10, 2025	33.41	33.41	33.14	33.14	19,475	-0.02(-0.05%)
Nov 07, 2025	32.77	33.16	32.77	33.16	4,803	+0.40(+1.21%)
Nov 06, 2025	32.78	32.91	32.70	32.76	8,453	-0.09(-0.29%)
Nov 05, 2025	32.14	32.93	32.14	32.85	31,017	+0.70(+2.19%)
Nov 04, 2025	31.92	32.31	31.67	32.15	16,777	-0.21(-0.64%)
Nov 03, 2025	32.78	32.78	32.36	32.36	7,202	-0.14(-0.44%)
Oct 31, 2025	32.59	32.64	32.33	32.50	16,728	-0.08(-0.23%)
Oct 30, 2025	32.71	32.72	32.57	32.58	7,727	-0.30(-0.92%)
Oct 29, 2025	32.80	33.04	32.70	32.88	22,724	+0.07(+0.21%)
Oct 28, 2025	32.34	32.82	32.34	32.81	8,277	+0.45(+1.39%)
Oct 27, 2025	32.14	32.44	32.02	32.36	12,059	+0.42(+1.32%)
Oct 24, 2025	32.40	32.40	31.91	31.94	23,850	-0.29(-0.91%)
Oct 23, 2025	31.93	32.25	31.93	32.23	26,019	+0.25(+0.77%)
Oct 22, 2025	31.81	32.05	31.69	31.98	18,514	+0.27(+0.85%)
Oct 21, 2025	32.11	32.14	31.66	31.72	14,650	-0.46(-1.44%)
Oct 20, 2025	32.37	32.51	31.99	32.18	99,041	-0.11(-0.35%)
Oct 17, 2025	32.72	32.72	32.18	32.29	8,597	-0.42(-1.27%)
Oct 16, 2025	32.33	32.91	32.28	32.71	11,488	+0.59(+1.85%)
Oct 15, 2025	31.86	32.12	31.86	32.12	10,232	+0.50(+1.57%)
Oct 14, 2025	31.57	31.73	31.56	31.62	17,109	-0.30(-0.93%)
Oct 13, 2025	31.76	32.12	31.64	31.91	12,865	+0.47(+1.50%)
Oct 10, 2025	31.97	31.99	31.32	31.44	28,742	-0.51(-1.59%)
Oct 09, 2025	32.12	32.21	31.78	31.95	27,793	-0.13(-0.42%)
Oct 08, 2025	31.79	32.08		32.08	24,534	+0.37(+1.16%)
Oct 07, 2025	31.93	32.09	31.68	31.71	22,927	-0.14(-0.44%)
Oct 06, 2025	32.54	32.56	31.68	31.86	23,293	-0.64(-1.96%)
Oct 03, 2025	32.63	32.76	32.45	32.49	13,338	-0.06(-0.18%)
Oct 02, 2025	32.55	32.55	31.95	32.55	16,729	-0.01(-0.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Franklin FTSE Mexico ETF (NY:FLMX)

Historical Prices

Information