FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.36	0.36	0.36	0.36	-	-2.70%	-
Mar 12, 2026	0.36	0.38	0.36	0.37	0.37	-2.50%	18,165
Mar 11, 2026	0.37	0.38	0.37	0.38	0.38	-1.20%	2,415
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	6.72%	3,000
Mar 9, 2026	0.36	0.38	0.36	0.36	0.36	-12.52%	105,749
Mar 6, 2026	0.39	0.41	0.39	0.41	0.41	4.68%	2,440
Mar 5, 2026	0.41	0.41	0.39	0.39	0.39	-4.15%	30,574
Mar 4, 2026	0.38	0.41	0.38	0.41	0.41	2.37%	80,443
Mar 3, 2026	0.42	0.42	0.39	0.40	0.40	-5.34%	16,134
Mar 2, 2026	0.45	0.45	0.42	0.42	0.42	-2.20%	23,894
Feb 27, 2026	0.42	0.43	0.42	0.43	0.43	-0.25%	3,791
Feb 26, 2026	0.42	0.43	0.42	0.43	0.43	0.81%	8,000
Feb 25, 2026	0.47	0.47	0.43	0.43	0.43	-1.08%	5,696
Feb 24, 2026	0.44	0.44	0.43	0.43	0.43	1.90%	31,652
Feb 23, 2026	0.44	0.44	0.42	0.43	0.43	-0.12%	11,023
Feb 20, 2026	0.45	0.46	0.42	0.43	0.43	-2.00%	4,505
Feb 19, 2026	0.44	0.45	0.43	0.44	0.44	3.29%	254,630
Feb 18, 2026	0.43	0.43	0.42	0.42	0.42	3.58%	196,618
Feb 17, 2026	0.41	0.41	0.41	0.41	0.41	-1.16%	26,624
Feb 13, 2026	0.45	0.45	0.40	0.41	0.41	-5.33%	133,974
Feb 12, 2026	0.43	0.44	0.43	0.44	0.44	-4.41%	12,119
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