Global Ferronickel Holdings, Inc. (PSE:FNI)
Philippines · Delayed Price · Currency is PHP 2.280
0.00 (0.00%)
At close: Aug 24, 2026
PSE:FNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.30 | 2.32 | 2.21 | 2.28 | 2.28 | - | 1,575,000 |
| Aug 20, 2026 | 2.10 | 2.28 | 2.10 | 2.28 | 2.28 | 8.57% | 3,002,000 |
| Aug 19, 2026 | 2.15 | 2.15 | 2.03 | 2.10 | 2.10 | -2.33% | 1,286,000 |
| Aug 18, 2026 | 2.11 | 2.15 | 2.05 | 2.15 | 2.15 | 1.90% | 350,000 |
| Aug 17, 2026 | 2.07 | 2.11 | 2.03 | 2.11 | 2.11 | 1.93% | 359,000 |
| Aug 14, 2026 | 2.15 | 2.17 | 2.05 | 2.07 | 2.07 | -3.72% | 296,000 |
| Aug 13, 2026 | 2.16 | 2.16 | 2.07 | 2.15 | 2.15 | -0.46% | 1,165,000 |
| Aug 12, 2026 | 2.07 | 2.16 | 2.04 | 2.16 | 2.16 | 3.35% | 1,393,000 |
| Aug 11, 2026 | 2.13 | 2.13 | 2.07 | 2.09 | 2.09 | -1.42% | 1,299,000 |
| Aug 10, 2026 | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | - | 913,000 |
| Aug 7, 2026 | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | 2.91% | 2,023,000 |
| Aug 6, 2026 | 2.06 | 2.09 | 1.99 | 2.06 | 2.06 | 0.49% | 589,000 |
| Aug 5, 2026 | 2.00 | 2.05 | 1.96 | 2.05 | 2.05 | 3.02% | 1,235,000 |
| Aug 4, 2026 | 1.96 | 1.99 | 1.94 | 1.99 | 1.99 | 2.58% | 1,214,000 |
| Aug 3, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 212,000 |
| Jul 31, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 610,000 |
| Jul 30, 2026 | 1.91 | 1.94 | 1.89 | 1.92 | 1.92 | 0.52% | 211,000 |
| Jul 29, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | 0.54% | 281,000 |
| Jul 28, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.90 | 1.03% | 763,000 |
| Jul 27, 2026 | 1.91 | 1.97 | 1.91 | 1.94 | 1.88 | 2.11% | 775,000 |
| Jul 24, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.84 | 1.06% | 1,022,000 |
| Jul 23, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | 1.82 | 0.53% | 1,484,000 |
| Jul 22, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.81 | - | 1,024,000 |
| Jul 21, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.81 | 1.08% | 1,266,000 |
| Jul 20, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.79 | -1.07% | 172,000 |
| Jul 17, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.81 | -1.06% | 671,000 |
| Jul 16, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.83 | 3.28% | 421,000 |
| Jul 15, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.77 | -1.08% | 260,000 |
| Jul 14, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.79 | -0.54% | 1,005,000 |
| Jul 13, 2026 | 1.80 | 1.87 | 1.79 | 1.86 | 1.80 | 3.91% | 466,000 |
| Jul 10, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.73 | 1.70% | 317,000 |
| Jul 9, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.71 | 1.15% | 141,000 |
| Jul 8, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.69 | -3.33% | 1,361,000 |
| Jul 7, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.74 | 0.56% | 750,000 |
| Jul 6, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.73 | - | 612,000 |
| Jul 3, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.73 | 2.87% | 655,000 |
| Jul 2, 2026 | 1.76 | 1.79 | 1.73 | 1.74 | 1.69 | -1.14% | 845,000 |
| Jul 1, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.71 | 2.33% | 447,000 |
| Jun 30, 2026 | 1.76 | 1.76 | 1.71 | 1.72 | 1.67 | -2.27% | 851,000 |
| Jun 29, 2026 | 1.90 | 1.90 | 1.75 | 1.76 | 1.71 | -7.37% | 1,831,000 |
| Jun 26, 2026 | 1.96 | 1.96 | 1.85 | 1.90 | 1.84 | -3.06% | 947,000 |
| Jun 25, 2026 | 1.99 | 1.99 | 1.90 | 1.96 | 1.90 | -1.51% | 599,000 |
| Jun 24, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.93 | 0.51% | 530,000 |
| Jun 23, 2026 | 1.99 | 1.99 | 1.90 | 1.98 | 1.92 | -0.50% | 687,000 |
| Jun 22, 2026 | 2.02 | 2.03 | 1.95 | 1.99 | 1.93 | -1.49% | 1,084,000 |
| Jun 19, 2026 | 2.02 | 2.02 | 1.93 | 2.02 | 1.96 | - | 1,818,000 |
| Jun 18, 2026 | 2.23 | 2.26 | 2.02 | 2.02 | 1.96 | -9.42% | 5,916,000 |
| Jun 17, 2026 | 2.26 | 2.26 | 2.20 | 2.23 | 2.16 | -1.33% | 301,000 |
| Jun 16, 2026 | 2.20 | 2.26 | 2.14 | 2.26 | 2.19 | 1.35% | 755,000 |
| Jun 15, 2026 | 2.24 | 2.27 | 2.21 | 2.23 | 2.16 | -0.45% | 847,000 |