Global Ferronickel Holdings, Inc. (PSE:FNI)
Philippines · Delayed Price · Currency is PHP 1.310
+0.230 (21.30%)
At close: Dec 26, 2025
PSE:FNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.10 | 1.34 | 1.10 | 1.31 | 1.31 | 21.30% | 19,016,000 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 733,000 |
| Dec 22, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 6.73% | 554,000 |
| Dec 19, 2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1.04 | -7.96% | 3,094,000 |
| Dec 18, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 903,000 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 626,000 |
| Dec 16, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 1,098,000 |
| Dec 15, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 2,808,000 |
| Dec 12, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 805,000 |
| Dec 11, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 621,000 |
| Dec 10, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 403,000 |
| Dec 9, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 317,000 |
| Dec 5, 2025 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 1,150,000 |
| Dec 4, 2025 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 335,000 |
| Dec 3, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 1,421,000 |
| Dec 2, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 818,000 |
| Dec 1, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 741,000 |
| Nov 28, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 409,000 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 237,000 |
| Nov 26, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 605,000 |
| Nov 25, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 592,000 |
| Nov 24, 2025 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 1,726,000 |
| Nov 21, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 1,590,000 |
| Nov 20, 2025 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -1.69% | 674,000 |
| Nov 19, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 1,267,000 |
| Nov 18, 2025 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 2,267,000 |
| Nov 17, 2025 | 1.20 | 1.32 | 1.20 | 1.23 | 1.23 | 2.50% | 643,000 |
| Nov 14, 2025 | 1.31 | 1.31 | 1.12 | 1.20 | 1.20 | -8.40% | 2,633,000 |
| Nov 13, 2025 | 1.27 | 1.36 | 1.26 | 1.31 | 1.31 | 3.97% | 2,354,000 |
| Nov 12, 2025 | 1.25 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 2,973,000 |
| Nov 11, 2025 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 1,603,000 |
| Nov 10, 2025 | 1.19 | 1.20 | 1.12 | 1.20 | 1.20 | 1.69% | 1,385,000 |
| Nov 7, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 745,000 |
| Nov 6, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 5.41% | 854,000 |
| Nov 5, 2025 | 1.16 | 1.20 | 1.10 | 1.11 | 1.11 | -7.50% | 2,175,000 |
| Nov 4, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 7.14% | 1,111,000 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.12 | 1.12 | 1.12 | -11.81% | 7,271,000 |
| Oct 30, 2025 | 1.25 | 1.34 | 1.25 | 1.27 | 1.27 | 1.60% | 470,000 |
| Oct 29, 2025 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | - | 308,000 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 685,000 |
| Oct 27, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 588,000 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -5.80% | 657,000 |
| Oct 23, 2025 | 1.30 | 1.38 | 1.24 | 1.38 | 1.38 | 3.76% | 5,941,000 |
| Oct 22, 2025 | 1.22 | 1.33 | 1.22 | 1.33 | 1.33 | 9.92% | 5,762,000 |
| Oct 21, 2025 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -8.33% | 1,552,000 |
| Oct 20, 2025 | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | 10.00% | 5,809,000 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 635,000 |
| Oct 16, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 874,000 |
| Oct 15, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 2,794,000 |
| Oct 14, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 1,315,000 |