Franklin FTSE Mexico ETF（FLMX）— 價格歷史

截至 2026-09-22 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-22	35.85	36.15	35.78	36.15	+0.87%	11,483
2026-09-21	35.97	35.97	35.72	35.83	+0.48%	9,300
2026-09-18	36.02	36.12	35.66	35.66	-1.25%	7,200
2026-09-17	36.21	36.23	36.03	36.12	+1.51%	15,900
2026-09-16	36.18	36.20	35.07	35.58	-1.19%	47,700
2026-09-15	36.56	36.56	36.01	36.01	-1.24%	8,231
2026-09-14	36.12	36.53	36.05	36.46	-0.39%	6,982
2026-09-11	37.02	37.02	36.53	36.60	+0.01%	3,600
2026-09-10	36.83	36.83	36.60	36.60	-1.64%	6,500
2026-09-09	37.24	37.38	37.18	37.21	+0.03%	2,900
2026-09-08	37.04	37.22	37.00	37.20	-0.04%	3,700
2026-09-04	37.50	37.57	37.22	37.22	-0.52%	4,400
2026-09-03	37.16	37.46	37.16	37.41	+1.14%	5,800
2026-09-02	36.76	37.06	36.68	36.99	+0.64%	2,161
2026-09-01	36.98	37.43	36.73	36.75	-1.45%	1,940
2026-08-31	36.96	37.29	36.84	37.29	+0.60%	63,583
2026-08-28	37.39	37.39	36.86	37.07	-0.77%	2,300
2026-08-27	37.61	37.63	37.35	37.35	-0.62%	2,400
2026-08-26	37.58	37.84	37.56	37.59	-0.25%	6,800
2026-08-25	37.56	37.68	37.13	37.68	+0.79%	5,300
2026-08-24	37.38	37.52	37.21	37.39	-0.09%	13,500
2026-08-21	36.90	37.60	36.90	37.42	+2.26%	6,500
2026-08-20	36.26	36.71	36.26	36.59	+0.42%	6,600
2026-08-19	36.48	36.69	36.40	36.44	+0.85%	16,000
2026-08-18	36.15	36.47	36.12	36.13	-0.54%	5,400
2026-08-17	36.41	36.45	36.24	36.33	-0.27%	9,000
2026-08-14	36.83	36.83	36.41	36.43	-0.65%	8,200
2026-08-13	37.01	37.01	36.67	36.67	-1.19%	1,800
2026-08-12	37.33	37.38	36.97	37.11	+0.33%	37,000
2026-08-11	37.57	37.57	36.98	36.99	-1.12%	3,300
2026-08-10	37.72	37.72	37.41	37.41	-0.77%	5,700
2026-08-07	37.75	37.84	37.65	37.70	+1.15%	10,500
2026-08-06	37.57	37.75	37.26	37.27	-0.06%	12,400
2026-08-05	37.71	37.73	37.30	37.30	-0.52%	8,900
2026-08-04	37.60	37.66	37.43	37.49	+0.49%	12,226
2026-08-03	37.68	37.68	37.22	37.31	-0.62%	5,219
2026-07-31	37.45	37.75	37.27	37.54	+0.10%	38,200
2026-07-30	37.29	37.50	37.29	37.50	+1.93%	1,600
2026-07-29	36.97	36.97	36.79	36.79	-1.51%	2,400
2026-07-28	37.72	37.94	37.36	37.36	+0.28%	2,254
2026-07-27	37.04	37.38	36.86	37.25	+1.57%	2,348
2026-07-24	36.59	36.87	36.59	36.67	+0.37%	2,400
2026-07-23	36.99	37.06	36.53	36.54	-2.21%	4,400
2026-07-22	37.06	37.36	37.06	37.36	+1.19%	2,500
2026-07-21	36.80	36.93	36.77	36.93	+0.98%	2,451
2026-07-20	36.70	36.80	36.57	36.57	-0.19%	4,492
2026-07-17	36.28	36.67	36.28	36.64	-0.08%	2,200
2026-07-16	36.66	36.70	36.63	36.67	-0.24%	5,200
2026-07-15	36.88	36.94	36.76	36.76	+0.11%	2,700
2026-07-14	36.80	36.89	36.70	36.72	+1.66%	2,300
2026-07-13	36.49	36.49	36.11	36.12	-1.04%	9,100
2026-07-10	36.22	36.56	36.22	36.50	+0.92%	3,400
2026-07-09	36.42	36.42	36.17	36.17	-0.69%	15,000
2026-07-08	36.17	36.42	35.89	36.42	-0.37%	3,000
2026-07-07	37.04	37.09	36.50	36.55	-1.73%	8,200
2026-07-06	36.73	37.37	36.73	37.20	+1.02%	4,300
2026-07-02	36.91	37.23	36.74	36.82	+0.41%	16,800
2026-07-01	36.39	36.73	36.39	36.67	+0.15%	14,700
2026-06-30	37.01	37.06	36.62	36.62	-0.93%	2,696
2026-06-29	36.96	37.07	36.50	36.96	+0.79%	19,928
2026-06-26	36.60	36.86	36.52	36.67	-2.17%	4,100
2026-06-25	36.91	37.49	36.73	37.49	+2.56%	3,004
2026-06-24	36.90	36.94	36.55	36.55	-1.35%	4,181
2026-06-23	36.92	37.43	36.92	37.05	-1.54%	5,354
2026-06-22	38.15	38.17	37.62	37.63	-2.18%	16,473
2026-06-18	38.74	38.74	38.47	38.47	+0.05%	6,094
2026-06-17	38.78	39.06	38.44	38.45	-0.63%	17,854
2026-06-16	38.61	38.80	38.59	38.69	+0.45%	20,741
2026-06-15	39.18	39.25	38.52	38.52	+0.05%	13,822
2026-06-12	38.20	38.64	38.20	38.50	+1.96%	10,397
2026-06-11	36.52	37.76	36.52	37.76	+3.73%	7,337
2026-06-10	36.63	36.81	36.34	36.40	-0.62%	22,104
2026-06-09	36.97	37.15	36.16	36.63	+0.14%	14,745
2026-06-08	37.23	37.23	36.58	36.58	-0.47%	14,505
2026-06-05	37.48	37.53	36.72	36.75	-3.13%	20,827
2026-06-04	38.28	38.28	37.82	37.94	-0.45%	27,415
2026-06-03	38.27	38.58	38.11	38.11	-1.19%	5,668
2026-06-02	38.61	38.79	38.46	38.57	+1.45%	6,551
2026-06-01	38.17	38.23	37.85	38.02	-0.63%	4,856
2026-05-29	38.49	38.49	37.81	38.26	-0.72%	11,298
2026-05-28	38.94	38.95	38.39	38.54	-1.03%	28,241
2026-05-27	38.47	39.06	38.47	38.94	+0.94%	5,491
2026-05-26	38.08	38.63	38.00	38.58	+1.49%	29,859
2026-05-22	38.08	38.11	37.85	38.01	-0.05%	5,746
2026-05-21	38.00	38.30	37.90	38.03	-0.70%	14,081
2026-05-20	38.04	38.38	38.04	38.30	+0.92%	5,071
2026-05-19	37.71	38.02	37.65	37.95	-0.46%	16,140
2026-05-18	37.94	38.13	37.73	38.13	+1.12%	5,593
2026-05-15	38.10	38.10	37.56	37.70	-2.10%	8,827
2026-05-14	39.11	39.49	38.39	38.51	-1.68%	49,245
2026-05-13	39.11	39.38	39.11	39.17	+0.51%	12,681
2026-05-12	38.92	39.07	38.85	38.97	-0.49%	9,261
2026-05-11	38.95	39.45	38.95	39.16	+0.40%	23,476
2026-05-08	39.05	39.28	38.95	39.01	+0.42%	18,886
2026-05-07	38.99	39.26	38.72	38.84	-0.10%	2,985
2026-05-06	38.50	38.88	38.34	38.88	+2.56%	6,107
2026-05-05	37.46	38.05	37.46	37.91	+2.56%	4,058
2026-05-04	37.42	37.59	36.96	36.96	-1.23%	13,411
2026-05-01	37.48	38.02	37.37	37.42	+0.29%	14,671
2026-04-30	37.04	37.32	36.84	37.32	+1.29%	7,337
2026-04-29	37.15	37.18	36.84	36.84	-1.08%	2,428
2026-04-28	37.39	37.39	36.96	37.24	-0.84%	9,444
2026-04-27	38.31	38.31	37.55	37.56	-1.55%	9,286
2026-04-24	37.94	38.35	37.94	38.15	+0.99%	11,757
2026-04-23	38.14	38.49	37.77	37.77	-0.87%	8,557
2026-04-22	38.37	38.52	38.10	38.11	+0.24%	9,014
2026-04-21	38.35	38.35	37.96	38.01	-2.05%	9,604
2026-04-20	38.65	38.95	38.38	38.81	+0.27%	9,416
2026-04-17	38.93	38.93	38.60	38.70	+0.70%	13,309
2026-04-16	38.85	38.85	38.23	38.44	-0.91%	8,947
2026-04-15	38.39	38.83	38.35	38.79	+1.13%	16,629
2026-04-14	39.10	39.10	38.25	38.36	-0.76%	16,754
2026-04-13	38.73	38.79	38.55	38.65	-0.28%	19,416
2026-04-10	39.03	39.17	38.76	38.76	-0.12%	4,941
2026-04-09	38.62	39.18	38.62	38.81	+0.59%	13,989
2026-04-08	39.28	39.28	38.49	38.58	+3.60%	32,121
2026-04-07	37.23	37.30	36.97	37.24	+0.08%	7,730
2026-04-06	37.61	37.73	37.00	37.21	-0.16%	21,234
2026-04-02	36.79	37.99	36.68	37.27	-0.03%	43,417
2026-04-01	37.04	37.40	36.92	37.28	+1.53%	21,993
2026-03-31	35.98	36.80	35.98	36.72	+3.43%	16,708
2026-03-30	35.54	35.72	35.42	35.50	+0.67%	18,643
2026-03-27	35.37	35.74	35.26	35.26	-1.37%	9,974
2026-03-26	36.43	36.44	35.76	35.76	-2.61%	13,269
2026-03-25	35.66	36.71	35.66	36.71	+3.97%	10,596
2026-03-24	34.36	35.50	34.36	35.31	+1.99%	21,361
2026-03-23	34.70	34.92	34.46	34.62	+1.29%	22,376
2026-03-20	35.03	35.03	34.00	34.18	-2.90%	19,448
2026-03-19	34.90	35.28	34.60	35.20	-0.43%	15,593
2026-03-18	35.62	35.79	35.35	35.35	-1.39%	17,959
2026-03-17	35.91	36.07	35.58	35.85	+0.22%	28,085
2026-03-16	35.54	35.91	35.45	35.77	+2.37%	145,978
2026-03-13	35.42	35.66	34.90	34.94	-0.76%	31,764
2026-03-12	36.15	36.15	35.21	35.21	-3.52%	111,942
2026-03-11	36.47	36.70	36.19	36.49	-0.23%	28,259
2026-03-10	36.46	37.08	36.43	36.58	+0.96%	35,472
2026-03-09	35.73	36.23	35.04	36.23	+0.06%	51,672
2026-03-06	36.13	36.74	36.10	36.21	-2.16%	30,428
2026-03-05	37.91	37.96	36.80	37.01	-3.27%	44,613
2026-03-04	37.23	38.31	37.15	38.26	+3.38%	26,964
2026-03-03	37.68	37.68	35.95	37.01	-5.18%	108,153
2026-03-02	39.15	39.29	38.54	39.03	-1.60%	31,198
2026-02-27	39.42	39.85	39.35	39.66	+0.06%	30,990
2026-02-26	39.63	39.68	39.25	39.64	+0.36%	12,028
2026-02-25	39.54	39.69	39.21	39.50	+0.02%	17,066
2026-02-24	39.00	39.55	38.69	39.49	+1.21%	31,260
2026-02-23	39.56	39.75	38.67	39.02	-2.02%	57,598
2026-02-20	39.29	39.82	39.28	39.82	+1.59%	30,411
2026-02-19	39.14	39.43	39.06	39.20	-0.51%	19,639
2026-02-18	39.73	39.97	39.28	39.40	-0.83%	69,764
2026-02-17	39.58	39.75	39.15	39.73	-0.16%	176,363
2026-02-13	39.36	39.82	39.02	39.79	+1.49%	19,170
2026-02-12	39.76	40.03	39.00	39.21	-1.07%	41,456
2026-02-11	39.69	39.70	39.08	39.64	+0.42%	25,778
2026-02-10	39.70	39.79	39.34	39.47	-0.40%	21,958
2026-02-09	39.15	39.64	39.15	39.63	+1.35%	30,060
2026-02-06	38.27	39.13	37.96	39.10	+3.84%	52,799
2026-02-05	37.77	38.14	37.23	37.65	-0.75%	29,249
2026-02-04	38.94	38.94	37.59	37.94	-2.12%	26,354
2026-02-03	37.62	38.98	37.62	38.76	+4.39%	19,170
2026-02-02	36.98	37.37	36.88	37.13	+0.49%	35,440
2026-01-30	38.40	38.40	36.87	36.95	-3.95%	29,094
2026-01-29	38.96	39.19	38.02	38.47	-0.52%	27,266
2026-01-28	38.36	38.77	38.29	38.67	+1.12%	43,168
2026-01-27	37.89	38.24	37.73	38.24	+1.43%	17,379
2026-01-26	37.40	38.18	37.40	37.70	+0.95%	25,424
2026-01-23	37.16	37.35	36.93	37.34	+0.41%	24,114
2026-01-22	37.21	37.41	37.00	37.19	+0.65%	20,735
2026-01-21	36.93	37.42	36.85	36.95	+1.15%	26,630
2026-01-20	36.27	36.65	36.11	36.53	+0.77%	33,614
2026-01-16	35.81	36.26	35.70	36.25	+1.04%	14,541
2026-01-15	36.11	36.35	35.79	35.88	+0.03%	14,004
2026-01-14	35.12	35.87	35.12	35.87	+1.98%	13,524
2026-01-13	35.19	35.33	35.05	35.17	-0.02%	14,840
2026-01-12	34.79	35.29	34.79	35.18	+1.19%	21,353
2026-01-09	34.45	34.77	34.41	34.77	+0.86%	9,494
2026-01-08	34.06	34.47	33.92	34.47	+1.10%	16,075
2026-01-07	34.22	34.22	33.86	34.09	-0.32%	12,308
2026-01-06	34.47	34.63	34.18	34.21	-0.61%	23,428
2026-01-05	34.04	34.57	33.82	34.41	+1.16%	89,665
2026-01-02	34.13	34.51	33.89	34.02	+0.50%	132,676
2025-12-31	34.08	34.08	33.70	33.85	-0.32%	12,140
2025-12-30	34.52	34.59	33.96	33.96	-1.52%	14,399
2025-12-29	34.72	34.72	34.49	34.49	-0.82%	25,923
2025-12-26	34.82	34.86	34.67	34.77	+0.21%	39,317
2025-12-24	34.69	34.74	34.51	34.70	+0.00%	56,126
2025-12-23	34.18	34.70	34.16	34.70	+1.68%	98,943
2025-12-22	33.88	34.13	33.57	34.13	+1.45%	24,210
2025-12-19	33.70	33.85	33.56	33.64	-1.80%	66,364
2025-12-18	33.86	34.30	33.63	34.26	+1.92%	60,745
2025-12-17	34.16	34.16	33.51	33.61	-1.35%	41,687
2025-12-16	34.52	34.53	34.07	34.07	-1.29%	41,602
2025-12-15	34.83	34.99	34.47	34.52	-0.22%	41,507
2025-12-12	34.68	34.72	34.00	34.60	-0.17%	92,028
2025-12-11	33.82	34.82	33.82	34.65	+2.77%	27,037
2025-12-10	33.91	33.91	33.50	33.72	-0.47%	302,677
2025-12-09	33.59	34.01	33.52	33.88	+0.74%	46,420
2025-12-08	33.67	33.78	33.50	33.63	-0.04%	37,856
2025-12-05	33.80	33.90	33.64	33.64	-0.11%	6,408
2025-12-04	33.48	33.68	33.48	33.68	+0.40%	14,655
2025-12-03	33.68	33.68	33.41	33.54	-0.31%	19,892
2025-12-02	33.55	33.76	33.55	33.65	+0.44%	30,668
2025-12-01	33.41	33.67	33.41	33.50	-0.00%	34,104
2025-11-28	33.13	33.54	33.00	33.50	+0.79%	11,956
2025-11-26	33.32	33.38	33.02	33.24	+0.24%	36,723
2025-11-25	32.68	33.16	32.63	33.16	+1.79%	37,822
2025-11-24	32.37	32.62	32.37	32.58	+0.76%	43,649
2025-11-21	32.22	32.49	32.19	32.33	-0.13%	24,289
2025-11-20	33.07	33.13	32.37	32.37	-0.85%	19,138
2025-11-19	32.85	32.86	32.50	32.65	+0.09%	24,806
2025-11-18	32.19	32.87	32.19	32.62	+1.18%	72,988
2025-11-17	32.76	32.82	32.20	32.24	-1.77%	207,197
2025-11-14	32.69	33.07	32.62	32.82	-0.33%	30,208
2025-11-13	33.33	33.57	32.89	32.93	-1.19%	9,435
2025-11-12	34.02	34.02	33.32	33.32	-1.76%	25,244
2025-11-11	33.27	33.92	33.27	33.92	+2.36%	6,868
2025-11-10	33.41	33.41	33.14	33.14	-0.05%	19,475
2025-11-07	32.77	33.16	32.77	33.16	+1.21%	4,803
2025-11-06	32.78	32.91	32.70	32.76	-0.29%	8,453
2025-11-05	32.14	32.93	32.14	32.85	+2.19%	31,017
2025-11-04	31.92	32.31	31.67	32.15	-0.64%	16,777
2025-11-03	32.78	32.78	32.36	32.36	-0.44%	7,202
2025-10-31	32.59	32.64	32.33	32.50	-0.23%	16,728
2025-10-30	32.71	32.72	32.57	32.58	-0.92%	7,727
2025-10-29	32.80	33.04	32.70	32.88	+0.21%	22,724
2025-10-28	32.34	32.82	32.34	32.81	+1.39%	8,277
2025-10-27	32.14	32.44	32.02	32.36	+1.32%	12,059
2025-10-24	32.40	32.40	31.91	31.94	-0.91%	23,850
2025-10-23	31.93	32.25	31.93	32.23	+0.77%	26,019
2025-10-22	31.81	32.05	31.69	31.98	+0.85%	18,514
2025-10-21	32.11	32.14	31.66	31.72	-1.44%	14,650
2025-10-20	32.37	32.51	31.99	32.18	-0.35%	99,041
2025-10-17	32.72	32.72	32.18	32.29	-1.27%	8,597
2025-10-16	32.33	32.91	32.28	32.71	+1.85%	11,488
2025-10-15	31.86	32.12	31.86	32.12	+1.57%	10,232
2025-10-14	31.57	31.73	31.56	31.62	-0.93%	17,109
2025-10-13	31.76	32.12	31.64	31.91	+1.50%	12,865
2025-10-10	31.97	31.99	31.32	31.44	-1.59%	28,742
2025-10-09	32.12	32.21	31.78	31.95	-0.42%	27,793
2025-10-08	31.79	32.08	31.79	32.08	+1.16%	24,534
2025-10-07	31.93	32.09	31.68	31.71	-0.44%	22,927
2025-10-06	32.54	32.56	31.68	31.86	-1.96%	23,293
2025-10-03	32.63	32.76	32.45	32.49	-0.18%	13,338
2025-10-02	32.55	32.55	31.95	32.55	-0.03%	16,729
2025-10-01	33.17	33.36	32.46	32.56	-1.87%	26,559
2025-09-30	32.89	33.27	32.86	33.18	+0.97%	18,859
2025-09-29	32.86	33.08	32.80	32.86	+0.45%	17,504
2025-09-26	32.48	32.82	32.48	32.71	+1.37%	31,391
2025-09-25	32.32	32.61	32.24	32.27	-0.54%	39,096
2025-09-24	32.75	32.81	32.40	32.45	-1.27%	10,699

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+4.21%）。最弱月份：6月（-2.62%）。基於6年每日數據（2021–2026）。

1月+4.21%
2月+1.31%
3月+2.65%
4月-0.44%
5月+1.72%
6月-2.62%
7月+0.69%
8月-1.32%
9月+1.00%
10月-0.22%
11月+2.42%
12月+0.04%

FAQ · 基於當前價格數據 · 截至 2026-09-22

快速解答

Franklin FTSE Mexico ETF（FLMX）最新收盤價是多少？

2026-09-22 收於 36.15，來自Closelook數據湖的每日價格紀錄。

FLMX 的52週最高價和最低價是多少？

過去52週最高 40.03、最低 31.32（截至 2026-09-22）。

Franklin FTSE Mexico ETF 歷史上最強和最弱的月份是哪個？

歷史上，FLMX 最強的日曆月份是1月（平均 +4.21%），最弱的是6月（平均 -2.62%），基於6年每日數據（2021–2026）。

該季節性涵蓋多少年？

6年（2021–2026），由Closelook數據湖中的1234根日K線計算。