Global Ferronickel Holdings, Inc. (PSE:FNI)
Philippines · Delayed Price · Currency is PHP 2.250
-0.050 (-2.17%)
At close: May 28, 2026
PSE:FNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.25 | 2.31 | 2.25 | 2.30 | 2.30 | 2.22% | 1,044,000 |
| May 25, 2026 | 2.30 | 2.35 | 2.25 | 2.25 | 2.25 | -3.85% | 1,275,000 |
| May 22, 2026 | 2.21 | 2.35 | 2.21 | 2.34 | 2.34 | 5.88% | 3,829,000 |
| May 21, 2026 | 2.18 | 2.21 | 2.15 | 2.21 | 2.21 | 3.76% | 4,111,000 |
| May 20, 2026 | 2.04 | 2.13 | 2.04 | 2.13 | 2.13 | 2.90% | 226,000 |
| May 19, 2026 | 2.03 | 2.08 | 2.00 | 2.07 | 2.07 | 2.48% | 997,000 |
| May 18, 2026 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -8.18% | 3,129,000 |
| May 15, 2026 | 2.23 | 2.23 | 2.14 | 2.20 | 2.20 | -2.22% | 2,515,000 |
| May 14, 2026 | 2.32 | 2.32 | 2.21 | 2.25 | 2.25 | -3.02% | 1,111,000 |
| May 13, 2026 | 2.34 | 2.34 | 2.21 | 2.32 | 2.32 | -1.28% | 1,449,000 |
| May 12, 2026 | 2.27 | 2.35 | 2.19 | 2.35 | 2.35 | 3.52% | 3,145,000 |
| May 11, 2026 | 2.22 | 2.28 | 2.20 | 2.27 | 2.27 | 1.79% | 6,293,000 |
| May 8, 2026 | 2.22 | 2.24 | 2.18 | 2.23 | 2.23 | -0.89% | 3,743,000 |
| May 7, 2026 | 2.18 | 2.25 | 2.12 | 2.25 | 2.25 | 1.81% | 1,918,000 |
| May 6, 2026 | 2.12 | 2.24 | 2.10 | 2.21 | 2.21 | 5.24% | 3,200,000 |
| May 5, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | -0.47% | 798,000 |
| May 4, 2026 | 2.09 | 2.17 | 2.00 | 2.11 | 2.11 | 0.96% | 990,000 |
| Apr 30, 2026 | 2.12 | 2.16 | 2.05 | 2.09 | 2.09 | -3.69% | 1,207,000 |
| Apr 29, 2026 | 2.15 | 2.20 | 2.15 | 2.17 | 2.17 | 0.93% | 1,585,000 |
| Apr 28, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 3.86% | 2,455,000 |
| Apr 27, 2026 | 1.96 | 2.09 | 1.96 | 2.07 | 2.07 | 6.15% | 2,468,000 |
| Apr 24, 2026 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 1,269,000 |
| Apr 23, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | 1.04% | 669,000 |
| Apr 22, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 153,000 |
| Apr 21, 2026 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 583,000 |
| Apr 20, 2026 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | 6.63% | 1,827,000 |
| Apr 17, 2026 | 1.82 | 1.85 | 1.78 | 1.81 | 1.81 | -0.55% | 687,000 |
| Apr 16, 2026 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | -3.70% | 789,000 |
| Apr 15, 2026 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 1.61% | 1,335,000 |
| Apr 14, 2026 | 1.84 | 1.87 | 1.80 | 1.86 | 1.86 | 3.33% | 1,365,000 |
| Apr 13, 2026 | 1.76 | 1.80 | 1.71 | 1.80 | 1.80 | 0.56% | 676,000 |
| Apr 10, 2026 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | -1.65% | 1,121,000 |
| Apr 8, 2026 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 7.06% | 1,534,000 |
| Apr 7, 2026 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | 0.59% | 519,000 |
| Apr 6, 2026 | 1.75 | 1.75 | 1.60 | 1.69 | 1.69 | -4.52% | 691,000 |
| Apr 1, 2026 | 1.74 | 1.80 | 1.70 | 1.77 | 1.77 | 1.14% | 1,158,000 |
| Mar 31, 2026 | 1.66 | 1.75 | 1.63 | 1.75 | 1.75 | 5.42% | 661,000 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -1.78% | 215,000 |
| Mar 27, 2026 | 1.63 | 1.69 | 1.59 | 1.69 | 1.69 | 4.32% | 1,031,000 |
| Mar 26, 2026 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 5.88% | 1,487,000 |
| Mar 25, 2026 | 1.56 | 1.65 | 1.52 | 1.53 | 1.53 | 1.32% | 2,669,000 |
| 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 |