First Metro Philippine Equity Exchange Traded Fund, Inc. (PSE:FMETF)
Philippines · Delayed Price · Currency is PHP 103.80
+0.80 (0.78%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 104.60 | 104.60 | 104.40 | 104.40 | 104.40 | -0.19% | 1,390 |
| Jun 17, 2025 | 104.30 | 104.60 | 104.00 | 104.60 | 104.60 | 0.29% | 6,810 |
| Jun 16, 2025 | 104.80 | 104.80 | 104.00 | 104.30 | 104.30 | -0.57% | 6,610 |
| Jun 13, 2025 | 104.60 | 104.90 | 104.30 | 104.90 | 104.90 | 0.29% | 3,860 |
| Jun 11, 2025 | 103.70 | 104.60 | 103.70 | 104.60 | 104.60 | 0.87% | 9,420 |
| Jun 10, 2025 | 104.90 | 104.90 | 103.70 | 103.70 | 103.70 | -1.14% | 7,980 |
| Jun 9, 2025 | 104.50 | 104.90 | 104.50 | 104.90 | 104.90 | 0.29% | 9,290 |
| Jun 5, 2025 | 104.50 | 104.60 | 104.30 | 104.60 | 104.60 | 0.29% | 2,880 |
| Jun 4, 2025 | 105.30 | 105.50 | 104.30 | 104.30 | 104.30 | -0.95% | 207,640 |
| Jun 3, 2025 | 104.00 | 105.30 | 104.00 | 105.30 | 105.30 | 1.25% | 31,960 |
| Jun 2, 2025 | 104.40 | 104.40 | 103.70 | 104.00 | 104.00 | -0.10% | 4,990 |
| May 30, 2025 | 105.30 | 105.40 | 104.10 | 104.10 | 104.10 | -1.14% | 2,960 |
| May 29, 2025 | 105.70 | 105.70 | 105.20 | 105.30 | 105.30 | -0.19% | 3,100 |
| May 28, 2025 | 104.20 | 105.50 | 104.20 | 105.50 | 105.50 | 1.25% | 26,110 |
| May 27, 2025 | 104.50 | 104.50 | 104.20 | 104.20 | 104.20 | -0.29% | 10,590 |
| May 26, 2025 | 104.00 | 104.50 | 103.90 | 104.50 | 104.50 | 0.58% | 15,960 |
| May 23, 2025 | 104.00 | 104.10 | 103.70 | 103.90 | 103.90 | 0.48% | 2,490 |
| May 22, 2025 | 103.40 | 103.70 | 103.30 | 103.40 | 103.40 | -0.29% | 2,830 |