FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.44	0.46	0.44	0.46	0.46	3.55%	3,696
Feb 10, 2026	0.46	0.46	0.41	0.44	0.44	-3.25%	38,609
Feb 9, 2026	0.44	0.45	0.44	0.45	0.45	11.20%	22,483
Feb 6, 2026	0.40	0.41	0.40	0.41	0.41	0.02%	6,100
Feb 5, 2026	0.41	0.41	0.40	0.41	0.41	4.13%	39,088
Feb 4, 2026	0.43	0.43	0.39	0.39	0.39	-7.86%	127,531
Feb 3, 2026	0.44	0.45	0.42	0.43	0.43	-8.09%	59,965
Feb 2, 2026	0.48	0.50	0.46	0.46	0.46	-4.53%	17,162
Jan 30, 2026	0.47	0.49	0.46	0.49	0.49	2.30%	70,357
Jan 29, 2026	0.49	0.49	0.46	0.47	0.47	1.02%	17,143
Jan 28, 2026	0.49	0.50	0.47	0.47	0.47	-2.08%	62,548
Jan 27, 2026	0.50	0.51	0.47	0.48	0.48	0.21%	69,409
Jan 26, 2026	0.46	0.48	0.46	0.48	0.48	5.27%	71,013
Jan 23, 2026	0.46	0.46	0.44	0.46	0.46	3.41%	142,780
Jan 22, 2026	0.44	0.44	0.43	0.44	0.44	1.27%	56,417
Jan 21, 2026	0.45	0.45	0.43	0.43	0.43	-0.25%	118,470
Jan 20, 2026	0.44	0.44	0.43	0.44	0.44	3.76%	18,806
Jan 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.66%	21,180
Jan 15, 2026	0.43	0.44	0.43	0.43	0.43	-3.96%	83,615
Jan 14, 2026	0.47	0.47	0.44	0.44	0.44	-0.67%	64,373
Jan 13, 2026	0.42	0.45	0.42	0.45	0.45	6.93%	60,621
Jan 12, 2026	0.36	0.42	0.36	0.42	0.42	2.65%	52,164
Jan 9, 2026	0.43	0.43	0.41	0.41	0.41	-5.82%	22,099
Jan 8, 2026	0.45	0.45	0.41	0.43	0.43	-10.37%	53,801
Jan 7, 2026	0.43	0.50	0.42	0.48	0.48	13.70%	184,585
Jan 6, 2026	0.39	0.42	0.39	0.42	0.42	7.52%	179,700
Jan 5, 2026	0.39	0.40	0.38	0.40	0.40	6.84%	24,833
Jan 2, 2026	0.38	0.38	0.37	0.37	0.37	-3.12%	39,064
Dec 31, 2025	0.39	0.40	0.37	0.38	0.38	-2.13%	50,793
Dec 30, 2025	0.35	0.39	0.35	0.39	0.39	11.43%	16,248
Dec 29, 2025	0.34	0.36	0.34	0.35	0.35	-	25,859
Dec 26, 2025	0.33	0.35	0.31	0.35	0.35	1.42%	13,361
Dec 24, 2025	0.35	0.35	0.34	0.35	0.35	0.03%	8,500
Dec 23, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	17,600
Dec 22, 2025	0.34	0.35	0.34	0.34	0.34	1.25%	10,329
Dec 19, 2025	0.30	0.34	0.30	0.34	0.34	15.79%	36,100
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	3.50%	3,500
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	4,150
Dec 16, 2025	0.29	0.29	0.28	0.28	0.28	-6.27%	92,970
Dec 15, 2025	0.30	0.30	0.29	0.29	0.29	1.21%	6,322
Dec 12, 2025	0.30	0.31	0.28	0.29	0.29	-3.75%	7,142
Dec 11, 2025	0.29	0.32	0.29	0.30	0.30	0.43%	14,530
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-3.91%	10,501
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-0.86%	5,850
Dec 8, 2025	0.33	0.33	0.31	0.31	0.31	-6.70%	13,608
Dec 5, 2025	0.31	0.35	0.31	0.34	0.34	10.87%	89,775
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	3.22%	15,407
Dec 3, 2025	0.28	0.29	0.28	0.29	0.29	9.87%	21,350
Dec 2, 2025	0.27	0.27	0.27	0.27	0.27	-0.07%	200
Dec 1, 2025	0.27	0.28	0.26	0.27	0.27	4.47%	97,354