Global Ferronickel Holdings, Inc. (PSE:FNI)
Philippines · Delayed Price · Currency is PHP 1.940
+0.020 (1.04%)
At close: Jul 31, 2026
PSE:FNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2.17 | 2.25 | 2.16 | 2.24 | 2.17 | 3.70% | 811,000 |
| Jun 10, 2026 | 2.15 | 2.19 | 2.09 | 2.16 | 2.09 | -1.37% | 1,280,000 |
| Jun 9, 2026 | 2.19 | 2.26 | 2.14 | 2.19 | 2.12 | -1.79% | 952,000 |
| Jun 8, 2026 | 2.22 | 2.25 | 2.18 | 2.23 | 2.16 | -0.89% | 774,000 |
| Jun 5, 2026 | 2.26 | 2.27 | 2.22 | 2.25 | 2.18 | -1.32% | 993,000 |
| Jun 4, 2026 | 2.25 | 2.28 | 2.24 | 2.28 | 2.21 | -2.56% | 389,000 |
| Jun 3, 2026 | 2.39 | 2.39 | 2.34 | 2.34 | 2.27 | -1.68% | 1,215,000 |
| Jun 2, 2026 | 2.34 | 2.38 | 2.30 | 2.38 | 2.31 | 1.71% | 3,242,000 |
| Jun 1, 2026 | 2.29 | 2.34 | 2.29 | 2.34 | 2.27 | 2.18% | 755,000 |
| May 29, 2026 | 2.30 | 2.32 | 2.20 | 2.29 | 2.22 | 0.44% | 1,558,000 |
| May 28, 2026 | 2.29 | 2.29 | 2.20 | 2.28 | 2.21 | -0.87% | 1,245,000 |
| May 26, 2026 | 2.25 | 2.31 | 2.25 | 2.30 | 2.23 | 2.22% | 1,044,000 |
| May 25, 2026 | 2.30 | 2.35 | 2.25 | 2.25 | 2.18 | -3.85% | 1,275,000 |
| May 22, 2026 | 2.21 | 2.35 | 2.21 | 2.34 | 2.27 | 5.88% | 3,829,000 |
| May 21, 2026 | 2.18 | 2.21 | 2.15 | 2.21 | 2.14 | 3.76% | 4,111,000 |