Global Ferronickel Holdings, Inc. (PSE:FNI)
Philippines · Delayed Price · Currency is PHP 1.350
-0.050 (-3.57%)
At close: Oct 7, 2025
PSE:FNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.40 | 1.44 | 1.30 | 1.35 | 1.35 | -3.57% | 1,654,000 |
| Oct 6, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 875,000 |
| Oct 3, 2025 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | - | 210,000 |
| Oct 2, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.82% | 423,000 |
| Oct 1, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 186,000 |
| Sep 30, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 5.88% | 1,536,000 |
| Sep 29, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 768,000 |
| Sep 26, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 195,000 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 2,469,000 |
| Sep 24, 2025 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | 3.73% | 277,000 |
| Sep 23, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 332,000 |
| Sep 22, 2025 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -3.52% | 1,240,000 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 1,930,000 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.03% | 171,000 |
| Sep 17, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 291,000 |
| Sep 16, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 222,000 |
| Sep 15, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 2,376,000 |
| Sep 12, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | - | 251,000 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 174,000 |
| Sep 10, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 283,000 |
| Sep 9, 2025 | 1.34 | 1.47 | 1.30 | 1.44 | 1.44 | 6.67% | 1,745,000 |
| Sep 8, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | 1.50% | 1,376,000 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 224,000 |
| Sep 4, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 123,000 |
| Sep 3, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 234,000 |
| Sep 2, 2025 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 7.14% | 744,000 |
| Sep 1, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 591,000 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 1,674,000 |
| Aug 28, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 1,994,000 |
| Aug 27, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 1,236,000 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.13 | 1.23 | 1.23 | -12.14% | 8,803,000 |
| Aug 22, 2025 | 1.44 | 1.48 | 1.39 | 1.40 | 1.40 | -3.45% | 1,426,000 |
| Aug 20, 2025 | 1.49 | 1.53 | 1.44 | 1.45 | 1.45 | -3.33% | 2,751,000 |
| Aug 19, 2025 | 1.45 | 1.51 | 1.44 | 1.50 | 1.50 | 3.45% | 2,645,000 |
| Aug 18, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 1,345,000 |
| Aug 15, 2025 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 509,000 |
| Aug 14, 2025 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 1,121,000 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 967,000 |
| Aug 12, 2025 | 1.40 | 1.46 | 1.36 | 1.37 | 1.37 | -2.14% | 2,818,000 |
| Aug 11, 2025 | 1.37 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 543,000 |
| Aug 8, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 199,000 |
| Aug 7, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | 7.69% | 949,000 |
| Aug 6, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 383,000 |
| Aug 5, 2025 | 1.30 | 1.41 | 1.30 | 1.32 | 1.32 | 3.13% | 588,000 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -0.78% | 252,000 |
| Aug 1, 2025 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | - | 105,000 |
| Jul 31, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 95,000 |
| Jul 30, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 87,000 |
| Jul 29, 2025 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | -0.77% | 751,000 |
| Jul 28, 2025 | 1.35 | 1.41 | 1.29 | 1.30 | 1.30 | -3.70% | 873,000 |