FMETF Stock Price History - First Metro Philippine Equity Exchange Traded Fund, Inc.
Best Day (1Y)
₱109.00
December 02, 2024
Worst Day (1Y)
₱93.00
February 03, 2025
Average Volume (1Y)
16K
Daily Average
Most Traded (1Y)
208K
June 04, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱99.80 | ₱100.00 | ₱98.40 | 23K shares | ₱2.29 Million | +₱1.32 | +1.32% |
| Nov 27, 2025 | ₱98.50 | ₱98.50 | ₱97.60 | 9K shares | ₱853K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱98.50 | ₱100.00 | ₱98.50 | 10K shares | ₱960K | +₱0.50 | +0.51% |
| Nov 25, 2025 | ₱98.00 | ₱100.00 | ₱98.20 | 66K shares | ₱6.56 Million | -₱0.99 | -1.01% |
| Nov 24, 2025 | ₱99.00 | ₱99.00 | ₱98.00 | 13K shares | ₱1.32 Million | -₱0.30 | -0.30% |
| Nov 21, 2025 | ₱99.30 | ₱99.30 | ₱97.20 | 12K shares | ₱1.18 Million | +₱1.32 | +1.33% |
| Nov 20, 2025 | ₱98.00 | ₱98.00 | ₱95.00 | 35K shares | ₱3.38 Million | +₱2.04 | +2.08% |
| Nov 19, 2025 | ₱96.00 | ₱96.00 | ₱94.80 | 4K shares | ₱343K | +₱1.22 | +1.27% |
| Nov 18, 2025 | ₱94.80 | ₱95.60 | ₱94.80 | 16K shares | ₱1.48 Million | -₱0.80 | -0.84% |
| Nov 17, 2025 | ₱95.60 | ₱95.60 | ₱94.80 | 11K shares | ₱1.02 Million | +₱0.80 | +0.84% |
| Nov 14, 2025 | ₱94.80 | ₱95.30 | ₱94.80 | 70K shares | ₱6.65 Million | -₱0.20 | -0.21% |
| Nov 13, 2025 | ₱95.00 | ₱95.30 | ₱94.95 | 25K shares | ₱2.36 Million | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱95.00 | ₱95.10 | ₱95.00 | 29K shares | ₱2.76 Million | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱95.00 | ₱95.50 | ₱95.00 | 36K shares | ₱3.39 Million | -₱0.10 | -0.11% |
| Nov 10, 2025 | ₱95.10 | ₱95.80 | ₱95.10 | 35K shares | ₱3.31 Million | -₱0.40 | -0.42% |
| Nov 07, 2025 | ₱95.50 | ₱97.20 | ₱95.50 | 12K shares | ₱1.15 Million | -₱1.67 | -1.75% |
| Nov 06, 2025 | ₱97.20 | ₱97.20 | ₱96.60 | 6K shares | ₱601K | +₱0.51 | +0.52% |
| Nov 05, 2025 | ₱96.70 | ₱97.50 | ₱96.00 | 23K shares | ₱2.25 Million | -₱0.60 | -0.62% |
| Nov 04, 2025 | ₱97.30 | ₱97.40 | ₱97.00 | 7K shares | ₱690K | +₱0.70 | +0.72% |
| Nov 03, 2025 | ₱96.60 | ₱97.80 | ₱95.10 | 77K shares | ₱7.39 Million | -₱1.38 | -1.43% |
| Oct 30, 2025 | ₱98.00 | ₱98.10 | ₱97.00 | 22K shares | ₱2.13 Million | -₱0.10 | -0.10% |
| Oct 29, 2025 | ₱98.10 | ₱98.60 | ₱97.60 | 10K shares | ₱976K | +₱0.50 | +0.51% |
| Oct 28, 2025 | ₱97.60 | ₱97.80 | ₱97.50 | 11K shares | ₱1.11 Million | +₱0.10 | +0.10% |
| Oct 27, 2025 | ₱97.50 | ₱98.90 | ₱97.50 | 38K shares | ₱3.70 Million | -₱1.48 | -1.52% |
| Oct 24, 2025 | ₱99.00 | ₱100.30 | ₱99.00 | 12K shares | ₱1.18 Million | -₱0.99 | -1.00% |
| Oct 23, 2025 | ₱100.00 | ₱100.00 | ₱99.70 | 6K shares | ₱614K | +₱0.30 | +0.30% |
| Oct 22, 2025 | ₱99.70 | ₱100.30 | ₱99.70 | 2K shares | ₱172K | -₱0.60 | -0.60% |
| Oct 21, 2025 | ₱100.30 | ₱100.30 | ₱100.10 | 2K shares | ₱230K | +₱0.10 | +0.10% |
| Oct 20, 2025 | ₱100.20 | ₱101.00 | ₱99.40 | 21K shares | ₱2.09 Million | +₱0.40 | +0.40% |
| Oct 17, 2025 | ₱99.80 | ₱100.20 | ₱99.65 | 10K shares | ₱1.02 Million | -₱0.20 | -0.20% |
| Oct 16, 2025 | ₱100.00 | ₱100.30 | ₱100.00 | 5K shares | ₱544K | -₱0.30 | -0.30% |
| Oct 15, 2025 | ₱100.30 | ₱100.30 | ₱100.20 | 4K shares | ₱400K | +₱0.30 | +0.30% |
| Oct 14, 2025 | ₱100.00 | ₱100.30 | ₱99.50 | 7K shares | ₱720K | +₱0.50 | +0.50% |
| Oct 13, 2025 | ₱99.50 | ₱99.70 | ₱99.50 | 6K shares | ₱615K | -₱0.50 | -0.50% |
| Oct 10, 2025 | ₱100.00 | ₱100.30 | ₱100.00 | 3K shares | ₱251K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱100.00 | ₱100.60 | ₱100.00 | 5K shares | ₱527K | -₱0.60 | -0.60% |
| Oct 08, 2025 | ₱100.60 | ₱100.60 | ₱99.80 | 10K shares | ₱1.01 Million | +₱0.80 | +0.80% |
| Oct 07, 2025 | ₱99.80 | ₱99.80 | ₱99.60 | 8K shares | ₱789K | +₱0.30 | +0.30% |
| Oct 06, 2025 | ₱99.50 | ₱101.00 | ₱99.50 | 13K shares | ₱1.26 Million | -₱1.48 | -1.49% |
| Oct 03, 2025 | ₱101.00 | ₱101.00 | ₱99.70 | 4K shares | ₱449K | +₱1.11 | +1.10% |
| Oct 02, 2025 | ₱99.90 | ₱99.90 | ₱99.50 | 16K shares | ₱1.61 Million | +₱0.60 | +0.60% |
| Oct 01, 2025 | ₱99.30 | ₱99.50 | ₱99.00 | 6K shares | ₱602K | +₱0.80 | +0.81% |
| Sep 30, 2025 | ₱98.50 | ₱99.60 | ₱98.45 | 12K shares | ₱1.21 Million | -₱0.75 | -0.76% |
| Sep 29, 2025 | ₱99.25 | ₱99.60 | ₱99.25 | 10K shares | ₱992K | -₱0.10 | -0.10% |
| Sep 26, 2025 | ₱99.35 | ₱100.00 | ₱99.10 | 14K shares | ₱1.36 Million | -₱0.65 | -0.65% |
| Sep 25, 2025 | ₱100.00 | ₱100.50 | ₱100.00 | 6K shares | ₱571K | -₱0.50 | -0.50% |
| Sep 24, 2025 | ₱100.50 | ₱101.30 | ₱100.50 | 13K shares | ₱1.27 Million | -₱0.50 | -0.50% |
| Sep 23, 2025 | ₱101.00 | ₱102.70 | ₱101.00 | 15K shares | ₱1.49 Million | -₱1.38 | -1.37% |
| Sep 22, 2025 | ₱102.40 | ₱103.40 | ₱102.40 | 5K shares | ₱556K | -₱0.89 | -0.87% |
| Sep 19, 2025 | ₱103.30 | ₱103.30 | ₱102.70 | 9K shares | ₱948K | +₱0.30 | +0.29% |
| Sep 18, 2025 | ₱103.00 | ₱103.00 | ₱102.40 | 5K shares | ₱539K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱103.00 | ₱103.00 | ₱101.30 | 25K shares | ₱2.51 Million | +₱1.52 | +1.48% |
| Sep 16, 2025 | ₱101.50 | ₱101.50 | ₱100.10 | 12K shares | ₱1.16 Million | +₱1.42 | +1.40% |
| Sep 15, 2025 | ₱100.10 | ₱101.50 | ₱100.10 | 14K shares | ₱1.42 Million | -₱1.38 | -1.38% |
| Sep 12, 2025 | ₱101.50 | ₱101.60 | ₱101.50 | 7K shares | ₱748K | +₱0.20 | +0.20% |
| Sep 11, 2025 | ₱101.30 | ₱101.40 | ₱101.00 | 4K shares | ₱446K | -₱0.10 | -0.10% |
| Sep 10, 2025 | ₱101.40 | ₱101.50 | ₱101.20 | 5K shares | ₱511K | +₱0.20 | +0.20% |
| Sep 09, 2025 | ₱101.20 | ₱101.20 | ₱101.00 | 3K shares | ₱271K | -₱0.30 | -0.30% |
| Sep 08, 2025 | ₱101.50 | ₱101.60 | ₱101.40 | 3K shares | ₱265K | -₱0.10 | -0.10% |
| Sep 05, 2025 | ₱101.60 | ₱101.60 | ₱100.70 | 5K shares | ₱555K | +₱0.90 | +0.89% |
| Sep 04, 2025 | ₱100.70 | ₱100.70 | ₱100.40 | 3K shares | ₱281K | +₱0.30 | +0.30% |
| Sep 03, 2025 | ₱100.40 | ₱101.50 | ₱100.40 | 8K shares | ₱762K | -₱1.08 | -1.08% |
| Sep 02, 2025 | ₱101.50 | ₱101.50 | ₱100.90 | 4K shares | ₱444K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱101.50 | ₱101.50 | ₱100.60 | 9K shares | ₱879K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱101.50 | ₱102.50 | ₱101.50 | 4K shares | ₱429K | -₱0.99 | -0.98% |
| Aug 28, 2025 | ₱102.50 | ₱102.60 | ₱102.00 | 2K shares | ₱207K | +₱0.50 | +0.49% |
| Aug 27, 2025 | ₱102.00 | ₱102.00 | ₱101.30 | 18K shares | ₱1.83 Million | +₱0.60 | +0.59% |
| Aug 26, 2025 | ₱101.40 | ₱103.00 | ₱101.40 | 22K shares | ₱2.28 Million | -₱1.29 | -1.27% |
| Aug 22, 2025 | ₱102.70 | ₱103.30 | ₱102.50 | 8K shares | ₱773K | -₱0.60 | -0.58% |
| Aug 20, 2025 | ₱103.30 | ₱103.30 | ₱102.20 | 24K shares | ₱2.42 Million | +₱0.20 | +0.19% |
| Aug 19, 2025 | ₱103.10 | ₱103.40 | ₱102.80 | 8K shares | ₱821K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱103.10 | ₱104.00 | ₱103.10 | 11K shares | ₱1.09 Million | -₱0.90 | -0.87% |
| Aug 15, 2025 | ₱104.00 | ₱104.00 | ₱103.30 | 4K shares | ₱403K | +₱0.50 | +0.48% |
| Aug 14, 2025 | ₱103.50 | ₱104.00 | ₱103.50 | 1K shares | ₱130K | -₱0.30 | -0.29% |
| Aug 13, 2025 | ₱103.80 | ₱103.80 | ₱103.50 | 7K shares | ₱695K | +₱0.30 | +0.29% |
| Aug 12, 2025 | ₱103.50 | ₱103.60 | ₱103.30 | 3K shares | ₱317K | +₱0.20 | +0.19% |
| Aug 11, 2025 | ₱103.30 | ₱104.80 | ₱103.00 | 11K shares | ₱1.19 Million | -₱1.19 | -1.15% |
| Aug 08, 2025 | ₱104.50 | ₱104.70 | ₱104.00 | 11K shares | ₱1.14 Million | -₱0.20 | -0.19% |
| Aug 07, 2025 | ₱104.70 | ₱104.70 | ₱103.80 | 3K shares | ₱358K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱104.70 | ₱104.80 | ₱104.20 | 6K shares | ₱655K | +₱0.50 | +0.48% |
| Aug 05, 2025 | ₱104.20 | ₱104.30 | ₱104.00 | 4K shares | ₱392K | +₱0.20 | +0.19% |
| Aug 04, 2025 | ₱104.00 | ₱104.00 | ₱103.20 | 5K shares | ₱530K | +₱0.20 | +0.19% |
| Aug 01, 2025 | ₱103.80 | ₱103.80 | ₱102.90 | 3K shares | ₱297K | +₱0.81 | +0.78% |
| Jul 31, 2025 | ₱103.00 | ₱103.60 | ₱102.90 | 4K shares | ₱412K | -₱0.49 | -0.48% |
| Jul 30, 2025 | ₱103.50 | ₱103.80 | ₱102.10 | 6K shares | ₱663K | -₱0.30 | -0.29% |
| Jul 29, 2025 | ₱103.80 | ₱104.40 | ₱103.80 | 3K shares | ₱313K | -₱0.59 | -0.57% |
| Jul 28, 2025 | ₱104.40 | ₱104.70 | ₱104.20 | 4K shares | ₱415K | -₱0.30 | -0.29% |
| Jul 25, 2025 | ₱104.70 | ₱105.50 | ₱104.70 | 13K shares | ₱1.40 Million | -₱0.69 | -0.66% |
| Jul 24, 2025 | ₱105.40 | ₱105.70 | ₱105.10 | 4K shares | ₱376K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱105.40 | ₱105.40 | ₱104.30 | 18K shares | ₱1.92 Million | +₱1.11 | +1.05% |
| Jul 22, 2025 | ₱104.30 | ₱104.50 | ₱104.20 | 11K shares | ₱1.19 Million | -₱0.20 | -0.19% |
| Jul 21, 2025 | ₱104.50 | ₱104.50 | ₱103.20 | 18K shares | ₱1.88 Million | +₱0.70 | +0.67% |
| Jul 18, 2025 | ₱103.80 | ₱103.80 | ₱103.50 | 4K shares | ₱371K | +₱0.30 | +0.29% |
| Jul 17, 2025 | ₱103.50 | ₱104.50 | ₱103.50 | 9K shares | ₱983K | -₱0.69 | -0.67% |
| Jul 16, 2025 | ₱104.20 | ₱106.10 | ₱104.20 | 24K shares | ₱2.56 Million | -₱1.96 | -1.88% |
| Jul 15, 2025 | ₱106.20 | ₱107.00 | ₱106.20 | 7K shares | ₱727K | -₱0.80 | -0.75% |
| Jul 14, 2025 | ₱107.00 | ₱107.00 | ₱106.20 | 95K shares | ₱10.08 Million | +₱0.50 | +0.47% |
| Jul 11, 2025 | ₱106.50 | ₱106.50 | ₱106.20 | 16K shares | ₱1.70 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱106.50 | ₱106.80 | ₱106.20 | 11K shares | ₱1.16 Million | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱106.50 | ₱106.50 | ₱105.60 | 12K shares | ₱1.28 Million | +₱0.91 | +0.85% |
| Jul 08, 2025 | ₱105.60 | ₱105.60 | ₱105.00 | 15K shares | ₱1.60 Million | +₱0.60 | +0.57% |
| Jul 07, 2025 | ₱105.00 | ₱105.30 | ₱105.00 | 3K shares | ₱288K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱105.00 | ₱106.10 | ₱105.00 | 8K shares | ₱816K | -₱1.09 | -1.04% |
| Jul 03, 2025 | ₱106.10 | ₱106.20 | ₱105.00 | 21K shares | ₱2.26 Million | +₱0.81 | +0.76% |
| Jul 02, 2025 | ₱105.30 | ₱105.30 | ₱104.00 | 4K shares | ₱397K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱105.30 | ₱105.30 | ₱104.80 | 5K shares | ₱535K | +₱0.31 | +0.29% |
| Jun 30, 2025 | ₱105.00 | ₱105.60 | ₱104.70 | 23K shares | ₱2.45 Million | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱105.00 | ₱105.00 | ₱104.30 | 55K shares | ₱5.76 Million | +₱0.70 | +0.67% |
| Jun 26, 2025 | ₱104.30 | ₱104.60 | ₱104.00 | 5K shares | ₱488K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱104.30 | ₱104.30 | ₱103.70 | 2K shares | ₱156K | +₱0.60 | +0.58% |
| Jun 24, 2025 | ₱103.70 | ₱104.20 | ₱102.60 | 23K shares | ₱2.34 Million | +₱1.11 | +1.07% |
| Jun 23, 2025 | ₱102.60 | ₱104.70 | ₱102.60 | 14K shares | ₱1.44 Million | -₱1.76 | -1.72% |
| Jun 20, 2025 | ₱104.40 | ₱104.70 | ₱104.40 | 2K shares | ₱168K | -₱0.30 | -0.29% |
| Jun 19, 2025 | ₱104.70 | ₱104.70 | ₱104.10 | 3K shares | ₱299K | +₱0.30 | +0.29% |
| Jun 18, 2025 | ₱104.40 | ₱104.60 | ₱104.40 | 1K shares | ₱145K | -₱0.20 | -0.19% |
| Jun 17, 2025 | ₱104.60 | ₱104.60 | ₱104.00 | 7K shares | ₱710K | +₱0.30 | +0.29% |
| Jun 16, 2025 | ₱104.30 | ₱104.80 | ₱104.00 | 7K shares | ₱690K | -₱0.59 | -0.57% |
| Jun 13, 2025 | ₱104.90 | ₱104.90 | ₱104.30 | 4K shares | ₱403K | +₱0.30 | +0.29% |
| Jun 11, 2025 | ₱104.60 | ₱104.60 | ₱103.70 | 9K shares | ₱981K | +₱0.91 | +0.87% |
| Jun 10, 2025 | ₱103.70 | ₱104.90 | ₱103.70 | 8K shares | ₱834K | -₱1.18 | -1.14% |
| Jun 09, 2025 | ₱104.90 | ₱104.90 | ₱104.50 | 9K shares | ₱973K | +₱0.30 | +0.29% |
| Jun 05, 2025 | ₱104.60 | ₱104.60 | ₱104.60 | 3K shares | ₱301K | +₱0.30 | +0.29% |
| Jun 04, 2025 | ₱104.30 | ₱105.50 | ₱104.30 | 208K shares | ₱21.66 Million | -₱0.99 | -0.95% |
| Jun 03, 2025 | ₱105.30 | ₱105.30 | ₱104.00 | 32K shares | ₱3.36 Million | +₱1.32 | +1.25% |
| Jun 02, 2025 | ₱104.00 | ₱104.40 | ₱103.70 | 5K shares | ₱520K | -₱0.10 | -0.10% |
| May 30, 2025 | ₱104.10 | ₱105.40 | ₱104.10 | 3K shares | ₱310K | -₱1.19 | -1.14% |
| May 29, 2025 | ₱105.30 | ₱105.70 | ₱105.20 | 3K shares | ₱326K | -₱0.20 | -0.19% |
| May 28, 2025 | ₱105.50 | ₱105.50 | ₱104.20 | 26K shares | ₱2.73 Million | +₱1.32 | +1.25% |
| May 27, 2025 | ₱104.20 | ₱104.50 | ₱104.20 | 11K shares | ₱1.10 Million | -₱0.30 | -0.29% |
| May 26, 2025 | ₱104.50 | ₱104.50 | ₱103.90 | 16K shares | ₱1.66 Million | +₱0.61 | +0.58% |
| May 23, 2025 | ₱103.90 | ₱104.10 | ₱103.40 | 2K shares | ₱259K | +₱0.50 | +0.48% |
| May 22, 2025 | ₱103.40 | ₱103.70 | ₱103.30 | 3K shares | ₱293K | -₱0.30 | -0.29% |
| May 21, 2025 | ₱103.70 | ₱104.00 | ₱103.30 | 28K shares | ₱2.88 Million | -₱0.30 | -0.29% |
| May 20, 2025 | ₱104.00 | ₱105.50 | ₱104.00 | 6K shares | ₱578K | -₱1.28 | -1.23% |
| May 19, 2025 | ₱105.30 | ₱105.90 | ₱105.30 | 8K shares | ₱881K | -₱0.29 | -0.28% |
| May 16, 2025 | ₱105.60 | ₱106.00 | ₱105.40 | 3K shares | ₱348K | -₱0.40 | -0.38% |
| May 15, 2025 | ₱106.00 | ₱107.00 | ₱105.70 | 13K shares | ₱1.38 Million | -₱0.99 | -0.93% |
| May 14, 2025 | ₱107.00 | ₱107.00 | ₱106.40 | 22K shares | ₱2.34 Million | +₱0.30 | +0.28% |
| May 13, 2025 | ₱106.70 | ₱106.70 | ₱105.70 | 34K shares | ₱3.66 Million | +₱0.91 | +0.85% |
| May 09, 2025 | ₱105.80 | ₱105.80 | ₱104.40 | 10K shares | ₱1.05 Million | +₱1.11 | +1.05% |
| May 08, 2025 | ₱104.70 | ₱105.80 | ₱104.70 | 4K shares | ₱423K | -₱1.09 | -1.04% |
| May 07, 2025 | ₱105.80 | ₱105.80 | ₱104.10 | 20K shares | ₱2.11 Million | +₱1.72 | +1.63% |
| May 06, 2025 | ₱104.10 | ₱104.20 | ₱103.40 | 56K shares | ₱5.85 Million | +₱0.41 | +0.39% |
| May 05, 2025 | ₱103.70 | ₱104.70 | ₱103.70 | 9K shares | ₱961K | -₱1.00 | -0.96% |
| May 02, 2025 | ₱104.70 | ₱104.70 | ₱104.00 | 18K shares | ₱1.89 Million | +₱0.70 | +0.67% |
| Apr 30, 2025 | ₱104.00 | ₱104.00 | ₱102.00 | 19K shares | ₱1.92 Million | +₱1.73 | +1.66% |
| Apr 29, 2025 | ₱102.30 | ₱102.40 | ₱101.80 | 5K shares | ₱470K | +₱0.30 | +0.29% |
| Apr 28, 2025 | ₱102.00 | ₱102.90 | ₱102.00 | 15K shares | ₱1.54 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱102.00 | ₱102.00 | ₱100.50 | 6K shares | ₱648K | +₱1.52 | +1.49% |
| Apr 24, 2025 | ₱100.50 | ₱100.80 | ₱100.20 | 5K shares | ₱485K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱100.50 | ₱100.50 | ₱100.30 | 6K shares | ₱557K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱100.50 | ₱100.50 | ₱99.80 | 4K shares | ₱393K | +₱0.70 | +0.70% |
| Apr 21, 2025 | ₱99.80 | ₱100.40 | ₱99.80 | 6K shares | ₱601K | -₱0.30 | -0.30% |
| Apr 16, 2025 | ₱100.10 | ₱100.80 | ₱100.10 | 5K shares | ₱520K | -₱0.69 | -0.69% |
| Apr 15, 2025 | ₱100.80 | ₱100.80 | ₱100.00 | 4K shares | ₱424K | +₱0.50 | +0.50% |
| Apr 14, 2025 | ₱100.30 | ₱100.30 | ₱99.80 | 970 shares | ₱97K | +₱1.01 | +1.01% |
| Apr 11, 2025 | ₱99.30 | ₱100.00 | ₱99.10 | 5K shares | ₱463K | -₱0.70 | -0.70% |
| Apr 10, 2025 | ₱100.00 | ₱100.60 | ₱99.40 | 17K shares | ₱1.66 Million | +₱2.04 | +2.04% |
| Apr 08, 2025 | ₱98.00 | ₱98.00 | ₱95.80 | 11K shares | ₱1.10 Million | +₱2.57 | +2.62% |
| Apr 07, 2025 | ₱95.50 | ₱99.00 | ₱95.00 | 56K shares | ₱5.43 Million | -₱3.56 | -3.73% |
| Apr 04, 2025 | ₱99.20 | ₱100.10 | ₱99.20 | 7K shares | ₱704K | -₱1.19 | -1.20% |
| Apr 03, 2025 | ₱100.40 | ₱101.60 | ₱100.40 | 5K shares | ₱526K | -₱1.18 | -1.18% |
| Apr 02, 2025 | ₱101.60 | ₱101.60 | ₱100.70 | 4K shares | ₱414K | +₱0.60 | +0.59% |
| Mar 31, 2025 | ₱101.00 | ₱101.00 | ₱99.95 | 7K shares | ₱714K | +₱0.71 | +0.70% |
| Mar 28, 2025 | ₱100.30 | ₱100.50 | ₱100.20 | 2K shares | ₱176K | +₱0.10 | +0.10% |
| Mar 27, 2025 | ₱100.20 | ₱100.70 | ₱100.10 | 3K shares | ₱256K | -₱0.30 | -0.30% |
| Mar 26, 2025 | ₱100.50 | ₱100.50 | ₱100.00 | 11K shares | ₱1.06 Million | +₱0.10 | +0.10% |
| Mar 25, 2025 | ₱100.40 | ₱101.00 | ₱100.00 | 5K shares | ₱467K | -₱0.59 | -0.59% |
| Mar 24, 2025 | ₱101.00 | ₱101.80 | ₱101.00 | 7K shares | ₱662K | -₱1.09 | -1.08% |
| Mar 21, 2025 | ₱102.10 | ₱102.70 | ₱102.00 | 8K shares | ₱780K | -₱0.69 | -0.68% |
| Mar 20, 2025 | ₱102.80 | ₱103.00 | ₱102.30 | 8K shares | ₱830K | +₱0.50 | +0.49% |
| Mar 19, 2025 | ₱102.30 | ₱102.30 | ₱101.70 | 3K shares | ₱355K | +₱0.30 | +0.29% |
| Mar 18, 2025 | ₱102.00 | ₱102.60 | ₱102.00 | 3K shares | ₱274K | -₱0.30 | -0.29% |
| Mar 17, 2025 | ₱102.30 | ₱102.30 | ₱101.70 | 6K shares | ₱569K | +₱0.30 | +0.29% |
| Mar 14, 2025 | ₱102.00 | ₱102.00 | ₱100.60 | 6K shares | ₱587K | +₱0.50 | +0.49% |
| Mar 13, 2025 | ₱101.50 | ₱101.50 | ₱100.30 | 4K shares | ₱384K | +₱1.12 | +1.10% |
| Mar 12, 2025 | ₱100.40 | ₱100.40 | ₱99.80 | 5K shares | ₱511K | +₱0.10 | +0.10% |
| Mar 11, 2025 | ₱100.30 | ₱102.50 | ₱100.30 | 11K shares | ₱1.11 Million | -₱2.16 | -2.15% |
| Mar 10, 2025 | ₱102.50 | ₱102.50 | ₱101.70 | 10K shares | ₱1.06 Million | +₱0.81 | +0.79% |
| Mar 07, 2025 | ₱101.70 | ₱101.70 | ₱100.40 | 21K shares | ₱2.12 Million | +₱1.01 | +0.99% |
| Mar 06, 2025 | ₱100.70 | ₱100.70 | ₱99.00 | 7K shares | ₱750K | +₱1.73 | +1.72% |
| Mar 05, 2025 | ₱99.00 | ₱99.00 | ₱98.00 | 30K shares | ₱2.93 Million | +₱1.01 | +1.02% |
| Mar 04, 2025 | ₱98.00 | ₱98.00 | ₱97.20 | 11K shares | ₱1.06 Million | +₱0.50 | +0.51% |
| Mar 03, 2025 | ₱97.50 | ₱98.40 | ₱97.50 | 20K shares | ₱2.00 Million | -₱0.89 | -0.91% |
| Feb 28, 2025 | ₱98.40 | ₱99.00 | ₱98.40 | 9K shares | ₱931K | -₱0.60 | -0.61% |
| Feb 27, 2025 | ₱99.00 | ₱99.30 | ₱99.00 | 2K shares | ₱225K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱99.00 | ₱99.00 | ₱97.80 | 10K shares | ₱1.03 Million | +₱1.42 | +1.43% |
| Feb 25, 2025 | ₱97.60 | ₱98.00 | ₱97.50 | 15K shares | ₱1.46 Million | -₱0.40 | -0.41% |
| Feb 24, 2025 | ₱98.00 | ₱98.30 | ₱97.90 | 6K shares | ₱634K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱98.00 | ₱98.40 | ₱98.00 | 7K shares | ₱655K | -₱0.10 | -0.10% |
| Feb 20, 2025 | ₱98.10 | ₱99.00 | ₱98.00 | 7K shares | ₱670K | -₱0.60 | -0.61% |
| Feb 19, 2025 | ₱98.70 | ₱99.00 | ₱98.70 | 5K shares | ₱490K | +₱0.20 | +0.20% |
| Feb 18, 2025 | ₱98.50 | ₱98.50 | ₱97.00 | 5K shares | ₱527K | +₱1.53 | +1.55% |
| Feb 17, 2025 | ₱97.00 | ₱98.30 | ₱97.00 | 51K shares | ₱5.01 Million | -₱0.99 | -1.02% |
| Feb 14, 2025 | ₱98.00 | ₱100.00 | ₱97.80 | 38K shares | ₱3.78 Million | -₱0.10 | -0.10% |
| Feb 13, 2025 | ₱98.10 | ₱98.20 | ₱97.20 | 5K shares | ₱531K | +₱0.91 | +0.93% |
| Feb 12, 2025 | ₱97.20 | ₱97.50 | ₱96.75 | 14K shares | ₱1.34 Million | +₱0.20 | +0.21% |
| Feb 11, 2025 | ₱97.00 | ₱98.00 | ₱97.00 | 36K shares | ₱3.51 Million | -₱0.99 | -1.02% |
| Feb 10, 2025 | ₱98.00 | ₱100.30 | ₱98.00 | 39K shares | ₱3.86 Million | -₱1.96 | -2.00% |
| Feb 07, 2025 | ₱100.00 | ₱101.30 | ₱100.00 | 3K shares | ₱337K | -₱0.99 | -0.99% |
| Feb 06, 2025 | ₱101.00 | ₱101.60 | ₱100.20 | 10K shares | ₱1.02 Million | -₱0.99 | -0.98% |
| Feb 05, 2025 | ₱102.00 | ₱102.00 | ₱98.00 | 16K shares | ₱1.61 Million | +₱4.38 | +4.29% |
| Feb 04, 2025 | ₱97.80 | ₱98.00 | ₱95.30 | 53K shares | ₱5.09 Million | +₱5.05 | +5.16% |
| Feb 03, 2025 | ₱93.00 | ₱99.60 | ₱93.00 | 147K shares | ₱14.14 Million | -₱6.07 | -6.53% |
| Jan 31, 2025 | ₱99.50 | ₱100.00 | ₱99.50 | 198K shares | ₱19.72 Million | -₱0.20 | -0.20% |
| Jan 30, 2025 | ₱99.70 | ₱100.30 | ₱99.70 | 60K shares | ₱5.98 Million | -₱0.30 | -0.30% |
| Jan 28, 2025 | ₱100.00 | ₱101.20 | ₱100.00 | 50K shares | ₱4.98 Million | -₱0.79 | -0.79% |
| Jan 27, 2025 | ₱100.80 | ₱102.30 | ₱100.80 | 21K shares | ₱2.13 Million | -₱1.19 | -1.18% |
| Jan 24, 2025 | ₱102.00 | ₱103.00 | ₱102.00 | 17K shares | ₱1.70 Million | -₱0.89 | -0.87% |
| Jan 23, 2025 | ₱102.90 | ₱102.90 | ₱102.30 | 10K shares | ₱1.03 Million | +₱0.40 | +0.39% |
| Jan 22, 2025 | ₱102.50 | ₱103.00 | ₱102.50 | 3K shares | ₱332K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱102.50 | ₱103.00 | ₱102.40 | 9K shares | ₱964K | -₱0.19 | -0.19% |
| Jan 20, 2025 | ₱102.70 | ₱102.70 | ₱102.10 | 17K shares | ₱1.71 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱102.70 | ₱103.00 | ₱102.10 | 22K shares | ₱2.30 Million | +₱0.21 | +0.20% |
| Jan 16, 2025 | ₱102.50 | ₱103.50 | ₱102.50 | 17K shares | ₱1.73 Million | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱102.50 | ₱102.90 | ₱102.30 | 12K shares | ₱1.24 Million | +₱0.50 | +0.49% |
| Jan 14, 2025 | ₱102.00 | ₱103.30 | ₱102.00 | 41K shares | ₱4.24 Million | -₱0.99 | -0.97% |
| Jan 13, 2025 | ₱103.00 | ₱105.00 | ₱103.00 | 42K shares | ₱4.37 Million | -₱1.96 | -1.90% |
| Jan 10, 2025 | ₱105.00 | ₱107.00 | ₱105.00 | 9K shares | ₱907K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱105.00 | ₱105.30 | ₱104.50 | 6K shares | ₱673K | -₱0.29 | -0.28% |
| Jan 08, 2025 | ₱105.30 | ₱106.00 | ₱105.30 | 8K shares | ₱876K | -₱0.49 | -0.47% |
| Jan 07, 2025 | ₱105.80 | ₱106.70 | ₱105.80 | 9K shares | ₱961K | -₱0.89 | -0.84% |
| Jan 06, 2025 | ₱106.70 | ₱107.00 | ₱106.40 | 13K shares | ₱1.42 Million | +₱0.30 | +0.28% |
| Jan 03, 2025 | ₱106.40 | ₱106.40 | ₱105.10 | 5K shares | ₱513K | +₱1.32 | +1.24% |
| Jan 02, 2025 | ₱105.10 | ₱105.80 | ₱105.00 | 15K shares | ₱1.53 Million | -₱0.49 | -0.47% |
| Dec 27, 2024 | ₱105.60 | ₱105.80 | ₱105.00 | 12K shares | ₱1.23 Million | +₱0.10 | +0.09% |
| Dec 26, 2024 | ₱105.50 | ₱105.60 | ₱105.20 | 32K shares | ₱3.39 Million | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱105.50 | ₱105.50 | ₱103.80 | 20K shares | ₱2.06 Million | +₱1.41 | +1.34% |
| Dec 20, 2024 | ₱104.10 | ₱104.30 | ₱103.80 | 22K shares | ₱2.33 Million | +₱0.71 | +0.68% |
| Dec 19, 2024 | ₱103.40 | ₱104.40 | ₱103.40 | 33K shares | ₱3.39 Million | -₱1.09 | -1.05% |
| Dec 18, 2024 | ₱104.50 | ₱105.60 | ₱104.50 | 8K shares | ₱796K | -₱0.79 | -0.76% |
| Dec 17, 2024 | ₱105.30 | ₱106.40 | ₱104.80 | 67K shares | ₱7.05 Million | -₱1.08 | -1.03% |
| Dec 16, 2024 | ₱106.40 | ₱107.00 | ₱106.40 | 9K shares | ₱907K | -₱0.30 | -0.28% |
| Dec 13, 2024 | ₱106.70 | ₱107.70 | ₱106.70 | 15K shares | ₱1.65 Million | -₱0.69 | -0.65% |
| Dec 12, 2024 | ₱107.40 | ₱107.80 | ₱107.00 | 8K shares | ₱909K | -₱0.10 | -0.09% |
| Dec 11, 2024 | ₱107.50 | ₱108.30 | ₱107.50 | 11K shares | ₱1.21 Million | -₱0.49 | -0.46% |
| Dec 10, 2024 | ₱108.00 | ₱108.50 | ₱107.50 | 24K shares | ₱2.55 Million | +₱0.21 | +0.19% |
| Dec 09, 2024 | ₱107.80 | ₱108.50 | ₱107.50 | 3K shares | ₱358K | -₱0.70 | -0.65% |
| Dec 06, 2024 | ₱108.50 | ₱108.50 | ₱107.60 | 4K shares | ₱394K | +₱0.30 | +0.28% |
| Dec 05, 2024 | ₱108.20 | ₱108.60 | ₱108.20 | 2K shares | ₱197K | -₱0.19 | -0.18% |
| Dec 04, 2024 | ₱108.40 | ₱109.00 | ₱108.20 | 6K shares | ₱646K | -₱0.10 | -0.09% |
| Dec 03, 2024 | ₱108.50 | ₱109.00 | ₱108.20 | 6K shares | ₱628K | -₱0.50 | -0.46% |
| Dec 02, 2024 | ₱109.00 | ₱109.00 | ₱107.00 | 6K shares | ₱672K | +₱2.45 | +2.25% |
This historical data puts the recent movement of the FMETF stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FMETF sits within its recent range.
Price & Volume Charts
Visual representation of FMETF historical performance for the selected period
Historical Price Chart
The chart displays FMETF closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in FMETF price history for the selected period
Jun
2025
June 04, 2025
Highest Trading Volume
₱104.30
208K Shares (₱21.66M total value)
Most actively traded day with 208K shares (₱21.66M total value) at ₱104.30 per share, indicating peak investor activity
Feb
2025
February 04, 2025
Biggest Daily Gain
₱97.80
(+5.16%)
Single-day gain of 5.16% with ₱5.05 price increase, the largest percentage rise in this period, with 53K shares changing hands
Feb
2025
February 03, 2025
Lowest Price
₱93.00
Lowest price of ₱93.00 recorded, marking the period's minimum valuation, with a -6.53% decline on that day
Feb
2025
February 03, 2025
Biggest Daily Loss
₱93.00
(-6.53%)
Single-day loss of -6.53% with ₱6.07 price decrease, the largest percentage drop in this period, with 147K shares traded during the decline
Dec
2024
December 02, 2024
Highest Price
₱109.00
Peak price of ₱109.00 reached during this period, representing the stock's maximum value, with 6K shares traded and +2.25% price movement on that day
Historical Insights
Statistical analysis of FMETF price movements for the selected period
Long-Term Trend (MA200)
Bearish
FMETF is trading 1.71% below the 200-day Moving Average (₱101.53). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
FMETF showed low volatility with a standard deviation of 1.03% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, FMETF recorded 105 positive days, 112 negative days, and 26 unchanged days, resulting in a win rate of 43.2% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱16.00
The trading range spread for FMETF was ₱16.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Historical Price Data FAQs
Common questions about FMETF stock price history page
What is the FMETF stock price history page?
The FMETF stock price history page provides comprehensive historical trading data for First Metro Philippine Equity Exchange Traded Fund, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FMETF's 52-week trading range?
FMETF has traded between ₱93.00 and ₱109.00 over the past 52 weeks for First Metro Philippine Equity Exchange Traded Fund, Inc., representing a price range of 17.2%. Currently trading at ₱99.80, the stock is 7.3% above its 52-week low and 8.4% below its 52-week high.
How has FMETF performed year-to-date (YTD)?
Year-to-date in 2025, FMETF has declined 5.0% from ₱105.10 to ₱99.80 for First Metro Philippine Equity Exchange Traded Fund, Inc.. The stock reached a YTD high of ₱107.00 and a low of ₱93.00.
What is FMETF's 50-day moving average (MA50)?
The 50-day moving average for First Metro Philippine Equity Exchange Traded Fund, Inc. (FMETF) is ₱98.60. The stock is currently trading above this level at ₱99.80, which is 1.2% above the 50-day MA.
What is FMETF's 200-day moving average (MA200)?
The 200-day moving average for First Metro Philippine Equity Exchange Traded Fund, Inc. (FMETF) is ₱101.53. The stock is currently trading below this key long-term indicator at ₱99.80, which is 1.7% below the 200-day MA.