First Metro Philippine Equity Exchange Traded Fund, Inc. (PSE:FMETF)
Philippines · Delayed Price · Currency is PHP 99.90
+0.90 (0.91%)
At close: Apr 1, 2026
PSE:FMETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 99.00 | 99.95 | 99.00 | 99.90 | 99.90 | 0.91% | 10,570 |
| Mar 31, 2026 | 98.50 | 99.00 | 98.35 | 99.00 | 99.00 | 0.51% | 13,610 |
| Mar 30, 2026 | 99.50 | 99.60 | 98.50 | 98.50 | 98.50 | -1.10% | 6,360 |
| Mar 27, 2026 | 99.90 | 99.90 | 99.00 | 99.60 | 99.60 | - | 3,660 |
| Mar 26, 2026 | 100.00 | 100.00 | 99.50 | 99.60 | 99.60 | -0.30% | 6,430 |
| Mar 25, 2026 | 98.80 | 99.90 | 98.80 | 99.90 | 99.90 | 1.11% | 5,540 |
| Mar 24, 2026 | 98.50 | 98.80 | 98.40 | 98.80 | 98.80 | 0.30% | 12,090 |
| Mar 23, 2026 | 99.30 | 99.30 | 98.00 | 98.50 | 98.50 | -1.50% | 21,160 |
| Mar 19, 2026 | 100.00 | 100.00 | 99.30 | 100.00 | 100.00 | - | 6,590 |
| Mar 18, 2026 | 99.75 | 100.00 | 99.70 | 100.00 | 100.00 | 0.25% | 9,440 |
| Mar 17, 2026 | 100.10 | 102.90 | 99.70 | 99.75 | 99.75 | -0.25% | 7,970 |
| Mar 16, 2026 | 101.50 | 102.00 | 100.00 | 100.00 | 100.00 | -1.48% | 36,970 |
| Mar 13, 2026 | 102.80 | 102.80 | 101.50 | 101.50 | 101.50 | - | 9,930 |
| Mar 12, 2026 | 102.00 | 102.10 | 101.00 | 101.50 | 101.50 | -0.49% | 12,530 |
| Mar 11, 2026 | 101.60 | 102.90 | 101.50 | 102.00 | 102.00 | 0.89% | 15,380 |
| Mar 10, 2026 | 99.90 | 101.10 | 99.90 | 101.10 | 101.10 | 1.20% | 13,480 |
| Mar 9, 2026 | 104.20 | 104.20 | 99.00 | 99.90 | 99.90 | -4.49% | 26,170 |
| Mar 6, 2026 | 105.50 | 105.50 | 104.00 | 104.60 | 104.60 | -0.85% | 3,990 |
| Mar 5, 2026 | 104.00 | 105.50 | 103.30 | 105.50 | 105.50 | 1.44% | 13,920 |
| Mar 4, 2026 | 106.90 | 106.90 | 103.00 | 104.00 | 104.00 | -2.71% | 8,640 |
| Mar 3, 2026 | 106.00 | 107.00 | 106.00 | 106.90 | 106.90 | 0.28% | 5,060 |
| Mar 2, 2026 | 108.60 | 108.60 | 106.00 | 106.60 | 106.60 | -2.20% | 17,600 |
| Feb 27, 2026 | 109.00 | 109.00 | 107.90 | 109.00 | 109.00 | - | 94,780 |
| Feb 26, 2026 | 109.00 | 109.50 | 109.00 | 109.00 | 109.00 | -0.37% | 18,480 |
| Feb 25, 2026 | 107.30 | 109.40 | 107.00 | 109.40 | 109.40 | 1.77% | 114,560 |
| Feb 24, 2026 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 0.47% | 41,760 |
| Feb 23, 2026 | 106.70 | 107.00 | 106.40 | 107.00 | 107.00 | 0.47% | 28,660 |
| Feb 20, 2026 | 106.30 | 106.50 | 105.50 | 106.50 | 106.50 | 0.19% | 7,070 |
| Feb 19, 2026 | 106.00 | 106.30 | 105.60 | 106.30 | 106.30 | 0.28% | 8,340 |
| Feb 18, 2026 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.95% | 14,660 |
| Feb 16, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 4,060 |
| Feb 13, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.21% | 8,960 |
| Feb 12, 2026 | 107.50 | 107.50 | 106.80 | 107.30 | 107.30 | -0.19% | 8,770 |
| Feb 11, 2026 | 106.90 | 107.50 | 106.80 | 107.50 | 107.50 | 0.66% | 40,540 |
| Feb 10, 2026 | 105.00 | 106.80 | 105.00 | 106.80 | 106.80 | 1.71% | 66,980 |
| Feb 9, 2026 | 105.70 | 105.90 | 104.70 | 105.00 | 105.00 | -0.66% | 33,320 |
| Feb 6, 2026 | 105.90 | 105.90 | 104.90 | 105.70 | 105.70 | -0.19% | 2,360 |
| Feb 5, 2026 | 105.90 | 105.90 | 105.80 | 105.90 | 105.90 | - | 5,100 |
| Feb 4, 2026 | 105.50 | 106.00 | 105.10 | 105.90 | 105.90 | 0.38% | 10,550 |
| Feb 3, 2026 | 104.50 | 105.50 | 104.00 | 105.50 | 105.50 | 0.96% | 23,570 |
| Feb 2, 2026 | 104.50 | 104.50 | 103.30 | 104.50 | 104.50 | -0.48% | 9,470 |
| Jan 30, 2026 | 103.00 | 105.00 | 102.90 | 105.00 | 105.00 | 1.94% | 9,060 |
| Jan 29, 2026 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | -1.90% | 10,040 |
| Jan 28, 2026 | 104.50 | 105.00 | 104.10 | 105.00 | 105.00 | 0.96% | 3,500 |
| Jan 27, 2026 | 104.00 | 104.00 | 103.60 | 104.00 | 104.00 | - | 3,640 |
| Jan 26, 2026 | 105.00 | 105.50 | 104.00 | 104.00 | 104.00 | -0.48% | 2,680 |
| Jan 23, 2026 | 106.00 | 106.30 | 104.50 | 104.50 | 104.50 | -0.85% | 3,800 |
| Jan 22, 2026 | 104.00 | 106.00 | 104.00 | 105.40 | 105.40 | 1.35% | 12,000 |
| Jan 21, 2026 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | -0.95% | 7,160 |
| Jan 20, 2026 | 106.50 | 106.60 | 104.20 | 105.00 | 105.00 | -1.50% | 29,170 |