Global Ferronickel Holdings, Inc. (PSE:FNI)
Philippines · Delayed Price · Currency is PHP 1.360
+0.060 (4.62%)
At close: Aug 7, 2025, 2:45 PM PST
PSE:FNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | - | -1.52% | 383,000 |
| Aug 5, 2025 | 1.30 | 1.41 | 1.30 | 1.32 | - | 3.13% | 588,000 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.26 | 1.28 | - | -0.78% | 252,000 |
| Aug 1, 2025 | 1.27 | 1.34 | 1.27 | 1.29 | - | - | 105,000 |
| Jul 31, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | - | 0.78% | 95,000 |
| Jul 30, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | - | -0.78% | 87,000 |
| Jul 29, 2025 | 1.30 | 1.34 | 1.25 | 1.29 | - | -0.77% | 751,000 |
| Jul 28, 2025 | 1.35 | 1.41 | 1.29 | 1.30 | - | -3.70% | 873,000 |
| Jul 25, 2025 | 1.39 | 1.47 | 1.35 | 1.35 | - | -1.46% | 3,281,000 |
| Jul 24, 2025 | 1.40 | 1.43 | 1.33 | 1.37 | - | 5.38% | 1,556,000 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | - | -2.26% | 94,000 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | - | 0.76% | 101,000 |
| Jul 21, 2025 | 1.28 | 1.48 | 1.28 | 1.32 | - | 3.13% | 577,000 |
| Jul 18, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | - | - | 166,000 |
| Jul 17, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | - | 1.59% | 192,000 |
| Jul 16, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | - | -2.33% | 142,000 |
| Jul 15, 2025 | 1.36 | 1.39 | 1.28 | 1.29 | - | -5.15% | 971,000 |
| Jul 14, 2025 | 1.25 | 1.49 | 1.25 | 1.36 | - | 8.80% | 915,000 |
| Jul 11, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | - | 0.81% | 147,000 |
| Jul 10, 2025 | 1.21 | 1.24 | 1.16 | 1.24 | - | 3.33% | 69,000 |
| Jul 9, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | - | 0.84% | 5,128,000 |
| Jul 8, 2025 | 1.23 | 1.32 | 1.19 | 1.19 | - | -3.25% | 547,000 |
| Jul 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | - | -4.65% | 163,000 |
| Jul 4, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | - | 2.38% | 97,000 |
| Jul 3, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | - | 1.61% | 291,000 |
| Jul 2, 2025 | 1.25 | 1.30 | 1.24 | 1.24 | - | -5.34% | 368,000 |
| Jul 1, 2025 | 1.30 | 1.33 | 1.25 | 1.31 | - | -1.50% | 935,000 |
| Jun 30, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | - | -1.48% | 72,000 |
| Jun 27, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | - | - | 168,000 |
| Jun 26, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | - | - | 325,000 |
| Jun 25, 2025 | 1.38 | 1.39 | 1.30 | 1.35 | - | - | 674,000 |
| Jun 24, 2025 | 1.31 | 1.42 | 1.31 | 1.35 | - | -0.74% | 685,000 |
| Jun 23, 2025 | 1.62 | 1.62 | 1.30 | 1.36 | - | -19.53% | 4,366,000 |
| Jun 20, 2025 | 1.18 | 1.69 | 1.14 | 1.69 | - | 43.22% | 7,320,000 |
| Jun 19, 2025 | 1.15 | 1.18 | 1.12 | 1.18 | - | 2.61% | 3,370,000 |
| Jun 18, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | - | 2.68% | 1,836,000 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | - | -1.75% | 23,000 |
| Jun 16, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | - | 0.88% | 1,969,000 |
| Jun 13, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | - | 0.89% | 474,000 |
| Jun 11, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | - | 0.90% | 1,316,000 |
| Jun 10, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | - | -1.77% | 131,000 |
| Jun 9, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | - | 0.89% | 393,000 |
| Jun 5, 2025 | 1.10 | 1.14 | 1.08 | 1.12 | - | - | 1,011,000 |
| Jun 4, 2025 | 1.10 | 1.13 | 1.09 | 1.12 | - | - | 1,022,000 |
| Jun 3, 2025 | 1.13 | 1.14 | 1.09 | 1.12 | - | -0.88% | 1,110,000 |
| Jun 2, 2025 | 1.13 | 1.13 | 1.07 | 1.13 | - | - | 1,722,000 |
| May 30, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | - | 4.63% | 3,306,000 |
| May 29, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | - | 0.93% | 1,147,000 |
| May 28, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | - | -2.73% | 347,000 |
| May 27, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | - | 2.80% | 303,000 |