MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLMX — Franklin FTSE Mexico ETF
NYSE ArcaFranklin FTSE Mexico ETF
$34.36
+0.48(+1.42%)
- O
- 34.18
- H
- 34.36
- L
- 33.80
- V
- 13.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.36
Period Return+25.31%
Period High$40.03
Period Low$27.01
Avg Daily Volume25.1K
Total Trading Days365
FLMX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.18 | $34.36 | $33.80 | $34.36 | +$0.48 | +1.42% | 13,779 | $34.19 | $33.80 $34.36 |
| Oct 1, 2026 | $34.29 | $34.29 | $33.54 | $33.88 | $-0.72 | -2.09% | 5,217 | $33.83 | $33.54 $34.29 |
| Sep 30, 2026 | $35.20 | $35.22 | $34.45 | $34.60 | $-0.34 | -0.96% | 27,720 | $34.82 | $34.45 $35.22 |
| Sep 29, 2026 | $35.10 | $35.31 | $34.71 | $34.94 | $-0.15 | -0.42% | 7,283 | $34.95 | $34.71 $35.31 |
| Sep 28, 2026 | $35.32 | $35.32 | $35.08 | $35.08 | $-0.42 | -1.18% | 12,439 | $35.15 | $35.08 $35.32 |
| Sep 25, 2026 | $35.21 | $35.50 | $35.21 | $35.50 | +$0.37 | +1.07% | 1,722 | $35.58 | $35.21 $35.50 |
| Sep 24, 2026 | $35.39 | $35.46 | $35.06 | $35.13 | $-0.50 | -1.42% | 8,035 | $35.22 | $35.06 $35.46 |
| Sep 23, 2026 | $35.71 | $35.84 | $35.54 | $35.63 | $-0.52 | -1.43% | 2,979 | $35.70 | $35.54 $35.84 |
| Sep 22, 2026 | $35.85 | $36.15 | $35.78 | $36.15 | +$0.31 | +0.87% | 11,485 | $35.85 | $35.78 $36.15 |
| Sep 21, 2026 | $35.97 | $35.97 | $35.72 | $35.83 | +$0.17 | +0.48% | 9,329 | $35.89 | $35.72 $35.97 |
| Sep 18, 2026 | $36.02 | $36.12 | $35.66 | $35.66 | $-0.45 | -1.25% | 7,211 | $35.86 | $35.66 $36.12 |
| Sep 17, 2026 | $36.21 | $36.23 | $36.03 | $36.12 | +$0.54 | +1.51% | 15,983 | $36.14 | $36.03 $36.23 |
| Sep 16, 2026 | $36.18 | $36.20 | $35.07 | $35.58 | $-0.43 | -1.19% | 47,734 | $35.58 | $35.07 $36.20 |
| Sep 15, 2026 | $36.56 | $36.56 | $36.01 | $36.01 | $-0.45 | -1.24% | 8,232 | $36.14 | $36.01 $36.56 |
| Sep 14, 2026 | $36.12 | $36.53 | $36.05 | $36.46 | $-0.14 | -0.39% | 6,983 | $36.37 | $36.05 $36.53 |
| Sep 11, 2026 | $37.02 | $37.02 | $36.53 | $36.60 | +$0.00 | +0.01% | 3,649 | $36.61 | $36.53 $37.02 |
| Sep 10, 2026 | $36.83 | $36.83 | $36.60 | $36.60 | $-0.61 | -1.65% | 6,473 | $36.70 | $36.60 $36.83 |
| Sep 9, 2026 | $37.24 | $37.38 | $37.18 | $37.21 | +$0.01 | +0.03% | 2,902 | $37.33 | $37.18 $37.38 |
| Sep 8, 2026 | $37.04 | $37.22 | $37.00 | $37.20 | $-0.01 | -0.04% | 3,714 | $37.14 | $37.00 $37.22 |
| Sep 4, 2026 | $37.50 | $37.57 | $37.22 | $37.22 | $-0.19 | -0.52% | 4,436 | $37.46 | $37.22 $37.57 |
| Sep 3, 2026 | $37.16 | $37.46 | $37.16 | $37.41 | +$0.42 | +1.14% | 5,764 | $37.29 | $37.16 $37.46 |
| Sep 2, 2026 | $36.76 | $37.06 | $36.68 | $36.99 | +$0.24 | +0.64% | 2,161 | $36.86 | $36.68 $37.06 |
| Sep 1, 2026 | $36.98 | $37.43 | $36.73 | $36.75 | $-0.54 | -1.45% | 1,940 | $37.08 | $36.73 $37.43 |
| Aug 31, 2026 | $36.96 | $37.29 | $36.84 | $37.29 | +$0.22 | +0.60% | 63,583 | $37.12 | $36.84 $37.29 |
| Aug 28, 2026 | $37.39 | $37.39 | $36.86 | $37.07 | $-0.29 | -0.77% | 2,288 | $37.12 | $36.86 $37.39 |
| Aug 27, 2026 | $37.61 | $37.63 | $37.36 | $37.36 | $-0.23 | -0.62% | 2,405 | $37.53 | $37.36 $37.63 |
| Aug 26, 2026 | $37.58 | $37.84 | $37.56 | $37.59 | $-0.09 | -0.25% | 6,759 | $37.61 | $37.56 $37.84 |
| Aug 25, 2026 | $37.56 | $37.68 | $37.13 | $37.68 | +$0.30 | +0.80% | 5,251 | $37.41 | $37.13 $37.68 |
| Aug 24, 2026 | $37.38 | $37.52 | $37.21 | $37.39 | $-0.03 | -0.09% | 13,493 | $37.32 | $37.21 $37.52 |
| Aug 21, 2026 | $36.90 | $37.60 | $36.90 | $37.42 | +$0.83 | +2.26% | 6,530 | $37.25 | $36.90 $37.60 |