FMETF Stock Price History - First Metro Philippine Equity Exchange Traded Fund, Inc.

Advanced Filters
Best Day
₱107.00
July 14, 2025
Worst Day
₱103.00
July 31, 2025
Average Volume
12.7K
Daily Average
Most Traded
94.6K
July 14, 2025
Date Close High Low Volume Value Change Change %
Aug 08, 2025 ₱104.50 ₱104.70 ₱104.00 10,930 ₱1,139,818.00 -0.20 -0.19%
Aug 07, 2025 ₱104.70 ₱104.70 ₱103.80 3,430 ₱358,317.00 0.00 0.00%
Aug 06, 2025 ₱104.70 ₱104.80 ₱104.20 6,270 ₱655,256.00 +0.50 +0.48%
Aug 05, 2025 ₱104.20 ₱104.30 ₱104.00 3,760 ₱391,726.00 +0.20 +0.19%
Aug 04, 2025 ₱104.00 ₱104.00 ₱103.20 5,110 ₱529,846.00 +0.20 +0.19%
Aug 01, 2025 ₱103.80 ₱103.80 ₱102.90 2,880 ₱297,435.00 +0.81 +0.78%
Jul 31, 2025 ₱103.00 ₱103.60 ₱102.90 3,990 ₱411,926.00 -0.49 -0.48%
Jul 30, 2025 ₱103.50 ₱103.80 ₱102.10 6,430 ₱663,289.00 -0.30 -0.29%
Jul 29, 2025 ₱103.80 ₱104.40 ₱103.80 3,000 ₱312,982.00 -0.59 -0.57%
Jul 28, 2025 ₱104.40 ₱104.70 ₱104.20 3,970 ₱415,092.00 -0.30 -0.29%
Jul 25, 2025 ₱104.70 ₱105.50 ₱104.70 13,280 ₱1,395,680.00 -0.69 -0.66%
Jul 24, 2025 ₱105.40 ₱105.70 ₱105.10 3,570 ₱376,480.00 0.00 0.00%
Jul 23, 2025 ₱105.40 ₱105.40 ₱104.30 18,380 ₱1,922,665.00 +1.11 +1.05%
Jul 22, 2025 ₱104.30 ₱104.50 ₱104.20 11,370 ₱1,185,023.00 -0.20 -0.19%
Jul 21, 2025 ₱104.50 ₱104.50 ₱103.20 18,100 ₱1,877,351.00 +0.70 +0.67%
Jul 18, 2025 ₱103.80 ₱103.80 ₱103.50 3,570 ₱370,544.00 +0.30 +0.29%
Jul 17, 2025 ₱103.50 ₱104.50 ₱103.50 9,440 ₱982,683.00 -0.69 -0.67%
Jul 16, 2025 ₱104.20 ₱106.10 ₱104.20 24,240 ₱2,556,725.00 -1.96 -1.88%
Jul 15, 2025 ₱106.20 ₱107.00 ₱106.20 6,830 ₱727,146.00 -0.80 -0.75%
Jul 14, 2025 ₱107.00 ₱107.00 ₱106.20 94,610 ₱10,076,191.00 +0.50 +0.47%
Jul 11, 2025 ₱106.50 ₱106.50 ₱106.20 16,010 ₱1,704,705.00 0.00 0.00%
Jul 10, 2025 ₱106.50 ₱106.80 ₱106.20 10,900 ₱1,162,395.00 0.00 0.00%
Advanced Filters

Narrow down the FMETF historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks