Global Ferronickel Holdings, Inc. (PSE:FNI)
Philippines · Delayed Price · Currency is PHP 1.560
+0.020 (1.30%)
Last updated: Mar 25, 2026, 2:43 PM PST
PSE:FNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | - | 3.31% | 12,000 |
| Mar 24, 2026 | 1.57 | 1.64 | 1.51 | 1.51 | 1.51 | -2.58% | 1,610,000 |
| Mar 23, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | -6.06% | 2,221,000 |
| Mar 19, 2026 | 1.81 | 1.82 | 1.61 | 1.65 | 1.65 | -8.33% | 5,363,000 |
| Mar 18, 2026 | 1.90 | 1.91 | 1.80 | 1.80 | 1.80 | -5.26% | 1,887,000 |
| Mar 17, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 3.26% | 763,000 |
| Mar 16, 2026 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -2.13% | 1,007,000 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -3.09% | 1,277,000 |
| Mar 12, 2026 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | -0.51% | 889,000 |
| Mar 11, 2026 | 1.91 | 1.95 | 1.86 | 1.95 | 1.95 | 3.72% | 1,052,000 |
| Mar 10, 2026 | 1.81 | 1.93 | 1.81 | 1.88 | 1.88 | 7.43% | 2,579,000 |
| Mar 9, 2026 | 2.02 | 2.02 | 1.69 | 1.75 | 1.75 | -15.46% | 9,051,000 |
| Mar 6, 2026 | 2.09 | 2.09 | 1.99 | 2.07 | 2.07 | -1.43% | 2,044,000 |
| Mar 5, 2026 | 2.06 | 2.15 | 2.06 | 2.10 | 2.10 | 1.94% | 1,386,000 |
| Mar 4, 2026 | 2.08 | 2.17 | 2.04 | 2.06 | 2.06 | -2.37% | 3,030,000 |
| Mar 3, 2026 | 2.15 | 2.22 | 2.07 | 2.11 | 2.11 | -1.86% | 4,123,000 |
| Mar 2, 2026 | 2.33 | 2.33 | 2.08 | 2.15 | 2.15 | -9.66% | 7,789,000 |
| Feb 27, 2026 | 2.39 | 2.39 | 2.26 | 2.38 | 2.38 | -0.42% | 2,762,000 |
| Feb 26, 2026 | 2.33 | 2.40 | 2.25 | 2.39 | 2.39 | 0.42% | 3,173,000 |
| Feb 25, 2026 | 2.35 | 2.45 | 2.34 | 2.38 | 2.38 | - | 3,158,000 |
| Feb 24, 2026 | 2.29 | 2.40 | 2.16 | 2.38 | 2.38 | 3.93% | 5,520,000 |
| Feb 23, 2026 | 2.25 | 2.33 | 2.25 | 2.29 | 2.29 | 1.78% | 3,120,000 |
| Feb 20, 2026 | 2.20 | 2.30 | 2.16 | 2.25 | 2.25 | 2.27% | 6,062,000 |
| Feb 19, 2026 | 1.94 | 2.20 | 1.94 | 2.20 | 2.20 | 13.99% | 17,230,000 |
| Feb 18, 2026 | 1.93 | 1.94 | 1.85 | 1.93 | 1.93 | - | 764,000 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.85 | 1.93 | 1.93 | -0.52% | 1,318,000 |
| Feb 13, 2026 | 1.95 | 1.96 | 1.85 | 1.94 | 1.94 | - | 3,316,000 |
| Feb 12, 2026 | 1.87 | 1.95 | 1.84 | 1.94 | 1.94 | 5.43% | 2,841,000 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.75 | 1.84 | 1.84 | 8.24% | 1,174,000 |
| Feb 10, 2026 | 1.92 | 1.93 | 1.70 | 1.70 | 1.70 | -11.46% | 2,815,000 |
| Feb 9, 2026 | 1.89 | 1.92 | 1.85 | 1.92 | 1.92 | 3.78% | 620,000 |
| Feb 6, 2026 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -5.13% | 805,000 |
| Feb 5, 2026 | 1.92 | 1.95 | 1.81 | 1.95 | 1.95 | 1.56% | 2,060,000 |
| Feb 4, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 632,000 |
| Feb 3, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.97% | 309,000 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.79 | 1.81 | 1.81 | -9.05% | 1,632,000 |
| Jan 30, 2026 | 1.90 | 1.99 | 1.85 | 1.99 | 1.99 | 3.65% | 6,273,000 |
| Jan 29, 2026 | 1.94 | 1.96 | 1.86 | 1.92 | 1.92 | 0.52% | 3,818,000 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.86 | 1.91 | 1.91 | -2.05% | 942,000 |
| Jan 27, 2026 | 1.96 | 1.96 | 1.85 | 1.95 | 1.95 | -0.51% | 1,980,000 |
| Jan 26, 2026 | 1.84 | 1.97 | 1.84 | 1.96 | 1.96 | 7.69% | 7,233,000 |
| Jan 23, 2026 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | 2.25% | 3,389,000 |
| Jan 22, 2026 | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -3.26% | 3,586,000 |
| Jan 21, 2026 | 1.69 | 1.84 | 1.64 | 1.84 | 1.84 | 8.24% | 1,845,000 |
| Jan 20, 2026 | 1.74 | 1.78 | 1.68 | 1.70 | 1.70 | -2.30% | 674,000 |
| Jan 19, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -2.79% | 505,000 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.73 | 1.79 | 1.79 | -3.76% | 1,593,000 |
| Jan 15, 2026 | 1.86 | 1.94 | 1.84 | 1.86 | 1.86 | 2.20% | 82,458,000 |
| Jan 14, 2026 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -6.19% | 1,598,000 |
| Jan 13, 2026 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 3.19% | 4,294,000 |