Global Ferronickel Holdings, Inc. (PSE:FNI)
Philippines · Delayed Price · Currency is PHP 1.240
-0.010 (-0.80%)
Last updated: Dec 3, 2025, 2:21 PM PST
PSE:FNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | - | -0.80% | 354,000 |
| 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 |
| Oct 13, 2025 | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | -0.81% | 3,618,000 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -3.13% | 916,000 |
| Oct 9, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -0.78% | 3,839,000 |
| Oct 8, 2025 | 1.35 | 1.43 | 1.28 | 1.29 | 1.29 | -4.44% | 11,563,000 |
| 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 |