PSE:FMETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	99.55	99.55	98.80	98.80	98.80	-0.20%	8,340
Apr 29, 2026	99.55	99.60	99.00	99.00	99.00	0.46%	3,610
Apr 28, 2026	100.00	100.50	98.10	98.55	98.55	-1.45%	12,630
Apr 27, 2026	100.70	100.70	100.00	100.00	100.00	-	19,600
Apr 24, 2026	101.00	101.10	100.00	100.00	100.00	-0.20%	2,320
Apr 23, 2026	100.00	100.50	100.00	100.20	100.20	0.20%	1,690
Apr 22, 2026	100.50	100.50	99.65	100.00	100.00	-0.60%	4,620
Apr 21, 2026	101.00	101.00	100.50	100.60	100.60	-0.40%	1,500
Apr 20, 2026	100.50	101.00	100.00	101.00	101.00	0.50%	10,210
Apr 17, 2026	101.10	101.20	100.50	100.50	100.50	-0.69%	5,470
Apr 16, 2026	101.00	101.50	100.90	101.20	101.20	0.20%	3,370
Apr 15, 2026	101.00	101.00	100.90	101.00	101.00	0.50%	2,240
Apr 14, 2026	101.40	101.60	100.50	100.50	100.50	-	1,800
Apr 13, 2026	102.00	102.00	99.90	100.50	100.50	-1.47%	8,880
Apr 10, 2026	101.40	102.00	101.40	102.00	102.00	0.59%	4,520
Apr 8, 2026	99.90	101.40	99.90	101.40	101.40	1.60%	4,060
Apr 7, 2026	100.00	100.00	99.80	99.80	99.80	0.10%	3,400
Apr 6, 2026	99.80	99.80	99.70	99.70	99.70	-0.20%	2,400
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