First Metro Philippine Equity Exchange Traded Fund, Inc. (PSE:FMETF)
Philippines · Delayed Price · Currency is PHP 102.00
+0.60 (0.59%)
At close: Aug 27, 2025
PSE:FMETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 102.30 | 102.50 | 101.50 | 101.50 | 101.50 | -0.98% | 4,210 |
| Aug 28, 2025 | 101.70 | 102.60 | 101.70 | 102.50 | 102.50 | 0.49% | 2,020 |
| Aug 27, 2025 | 101.70 | 102.00 | 101.30 | 102.00 | 102.00 | 0.59% | 17,960 |
| Aug 26, 2025 | 103.00 | 103.00 | 101.40 | 101.40 | 101.40 | -1.27% | 22,300 |
| Aug 22, 2025 | 103.00 | 103.00 | 102.50 | 102.70 | 102.70 | -0.58% | 7,520 |
| Aug 20, 2025 | 102.80 | 103.30 | 102.20 | 103.30 | 103.30 | 0.19% | 23,640 |
| Aug 19, 2025 | 103.40 | 103.40 | 102.80 | 103.10 | 103.10 | - | 7,970 |
| Aug 18, 2025 | 103.70 | 104.00 | 103.10 | 103.10 | 103.10 | -0.87% | 10,560 |
| Aug 15, 2025 | 103.80 | 104.00 | 103.30 | 104.00 | 104.00 | 0.48% | 3,890 |
| Aug 14, 2025 | 103.80 | 104.00 | 103.50 | 103.50 | 103.50 | -0.29% | 1,250 |
| Aug 13, 2025 | 103.50 | 103.80 | 103.50 | 103.80 | 103.80 | 0.29% | 6,710 |
| Aug 12, 2025 | 103.60 | 103.60 | 103.30 | 103.50 | 103.50 | 0.19% | 3,060 |
| Aug 11, 2025 | 104.80 | 104.80 | 103.00 | 103.30 | 103.30 | -1.15% | 11,450 |
| Aug 8, 2025 | 104.40 | 104.70 | 104.00 | 104.50 | 104.50 | -0.19% | 10,930 |
| Aug 7, 2025 | 104.70 | 104.70 | 103.80 | 104.70 | 104.70 | - | 3,430 |
| Aug 6, 2025 | 104.20 | 104.80 | 104.20 | 104.70 | 104.70 | 0.48% | 6,270 |
| Aug 5, 2025 | 104.10 | 104.30 | 104.00 | 104.20 | 104.20 | 0.19% | 3,760 |
| Aug 4, 2025 | 103.80 | 104.00 | 103.20 | 104.00 | 104.00 | 0.19% | 5,110 |
| Aug 1, 2025 | 103.20 | 103.80 | 102.90 | 103.80 | 103.80 | 0.78% | 2,880 |
| Jul 31, 2025 | 103.60 | 103.60 | 102.90 | 103.00 | 103.00 | -0.48% | 3,990 |
| Jul 30, 2025 | 103.80 | 103.80 | 102.10 | 103.50 | 103.50 | -0.29% | 6,430 |
| Jul 29, 2025 | 104.40 | 104.70 | 103.80 | 103.80 | 103.80 | -0.57% | 3,000 |
| Jul 28, 2025 | 104.50 | 104.80 | 104.20 | 104.40 | 104.40 | -0.29% | 3,970 |
| Jul 25, 2025 | 105.10 | 105.50 | 104.70 | 104.70 | 104.70 | -0.66% | 13,280 |
| Jul 24, 2025 | 105.10 | 105.70 | 105.10 | 105.40 | 105.40 | - | 3,570 |
| Jul 23, 2025 | 104.30 | 105.40 | 104.30 | 105.40 | 105.40 | 1.05% | 18,380 |
| Jul 22, 2025 | 104.50 | 104.50 | 104.20 | 104.30 | 104.30 | -0.19% | 11,370 |
| Jul 21, 2025 | 103.80 | 104.50 | 103.20 | 104.50 | 104.50 | 0.67% | 18,100 |
| Jul 18, 2025 | 103.80 | 103.80 | 103.60 | 103.80 | 103.80 | 0.29% | 3,570 |
| Jul 17, 2025 | 104.30 | 104.50 | 103.50 | 103.50 | 103.50 | -0.67% | 9,440 |
| Jul 16, 2025 | 106.10 | 106.10 | 104.20 | 104.20 | 104.20 | -1.88% | 24,240 |
| Jul 15, 2025 | 106.70 | 107.00 | 106.20 | 106.20 | 106.20 | -0.75% | 6,830 |
| Jul 14, 2025 | 106.50 | 107.00 | 106.20 | 107.00 | 107.00 | 0.47% | 94,610 |
| Jul 11, 2025 | 106.50 | 106.50 | 106.20 | 106.50 | 106.50 | - | 16,010 |
| Jul 10, 2025 | 106.50 | 106.80 | 106.20 | 106.50 | 106.50 | - | 10,900 |
| Jul 9, 2025 | 105.60 | 106.50 | 105.60 | 106.50 | 106.50 | 0.85% | 12,110 |
| Jul 8, 2025 | 105.00 | 105.60 | 105.00 | 105.60 | 105.60 | 0.57% | 15,230 |
| Jul 7, 2025 | 105.00 | 105.30 | 105.00 | 105.00 | 105.00 | - | 2,740 |
| Jul 4, 2025 | 106.10 | 106.10 | 105.00 | 105.00 | 105.00 | -1.04% | 7,720 |
| Jul 3, 2025 | 105.00 | 106.20 | 105.00 | 106.10 | 106.10 | 0.76% | 21,350 |
| Jul 2, 2025 | 105.00 | 105.30 | 104.00 | 105.30 | 105.30 | - | 3,790 |
| Jul 1, 2025 | 105.00 | 105.30 | 104.80 | 105.30 | 105.30 | 0.29% | 5,090 |
| Jun 30, 2025 | 104.70 | 105.60 | 104.70 | 105.00 | 105.00 | - | 23,290 |
| Jun 27, 2025 | 104.50 | 105.00 | 104.30 | 105.00 | 105.00 | 0.67% | 54,870 |
| Jun 26, 2025 | 104.00 | 104.60 | 104.00 | 104.30 | 104.30 | - | 4,680 |
| Jun 25, 2025 | 103.70 | 104.30 | 103.70 | 104.30 | 104.30 | 0.58% | 1,500 |
| Jun 24, 2025 | 102.60 | 104.20 | 102.60 | 103.70 | 103.70 | 1.07% | 22,620 |
| Jun 23, 2025 | 104.70 | 104.70 | 102.60 | 102.60 | 102.60 | -1.72% | 13,920 |
| Jun 20, 2025 | 104.70 | 104.70 | 104.40 | 104.40 | 104.40 | -0.29% | 1,610 |
| Jun 19, 2025 | 104.40 | 104.70 | 104.10 | 104.70 | 104.70 | 0.29% | 2,870 |