FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.26	0.26	0.26	0.26	0.26	-1.34%	560
Nov 26, 2025	0.25	0.26	0.25	0.26	0.26	1.05%	12,620
Nov 25, 2025	0.25	0.26	0.25	0.26	0.26	2.71%	24,561
Nov 24, 2025	0.24	0.25	0.24	0.25	0.25	8.00%	19,575
Nov 21, 2025	0.25	0.25	0.23	0.23	0.23	-13.50%	11,146
Nov 20, 2025	0.26	0.27	0.26	0.27	0.27	-1.25%	190,020
Nov 19, 2025	0.30	0.30	0.26	0.27	0.27	-4.92%	185,641
Nov 18, 2025	0.30	0.30	0.29	0.29	0.29	-6.89%	5,852
Nov 17, 2025	0.30	0.31	0.29	0.31	0.31	-	7,202
Nov 14, 2025	0.30	0.31	0.30	0.31	0.31	-5.36%	3,925
Nov 13, 2025	0.32	0.32	0.32	0.32	0.32	2.65%	1,191
Nov 12, 2025	0.30	0.32	0.30	0.32	0.32	5.50%	20,033
Nov 11, 2025	0.30	0.30	0.30	0.30	0.30	2.04%	1,000
Nov 10, 2025	0.28	0.29	0.28	0.29	0.29	-2.46%	7,296
Nov 7, 2025	0.29	0.30	0.29	0.30	0.30	0.40%	2,501
Nov 6, 2025	0.29	0.30	0.29	0.30	0.30	-1.48%	1,010
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.55%	2,000
Nov 3, 2025	0.30	0.31	0.30	0.31	0.31	1.24%	3,732
Oct 31, 2025	0.32	0.32	0.30	0.31	0.31	-0.71%	6,850
Oct 30, 2025	0.32	0.32	0.30	0.31	0.31	-7.26%	3,630
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	2.15%	4,157
Oct 28, 2025	0.30	0.33	0.28	0.33	0.33	11.88%	128,000