FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	26,853
Apr 1, 2026	0.44	0.44	0.43	0.43	0.43	2.38%	36,103
Mar 31, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	78,315
Mar 30, 2026	0.42	0.45	0.41	0.43	0.43	2.38%	27,797
Mar 27, 2026	0.44	0.44	0.42	0.42	0.42	-1.18%	84,372
Mar 26, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	48,737
Mar 25, 2026	0.45	0.45	0.41	0.43	0.43	4.88%	63,594
Mar 24, 2026	0.47	0.47	0.40	0.41	0.41	-6.82%	163,883
Mar 23, 2026	0.41	0.45	0.41	0.44	0.44	6.02%	29,337
Mar 20, 2026	0.43	0.43	0.42	0.42	0.42	-6.74%	124,028
Mar 19, 2026	0.48	0.48	0.43	0.45	0.45	-5.32%	76,821
Mar 18, 2026	0.51	0.51	0.47	0.47	0.47	-4.08%	90,008
Mar 17, 2026	0.50	0.52	0.49	0.49	0.49	-	24,522
Mar 16, 2026	0.48	0.49	0.46	0.49	0.49	2.08%	243,001
Mar 13, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	125,444
Mar 12, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	25,657
Mar 11, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	68,498
Mar 10, 2026	0.49	0.52	0.49	0.52	0.52	5.05%	174,492
Mar 9, 2026	0.52	0.52	0.47	0.50	0.50	-8.33%	307,324
Mar 6, 2026	0.57	0.57	0.52	0.54	0.54	-	23,424
Mar 5, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	31,975
Mar 4, 2026	0.56	0.57	0.56	0.56	0.56	1.82%	41,249
Mar 3, 2026	0.56	0.56	0.52	0.55	0.55	-8.33%	285,030
Mar 2, 2026	0.62	0.62	0.58	0.60	0.60	-	95,640
Feb 27, 2026	0.60	0.60	0.57	0.60	0.60	-	48,982
Feb 26, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	34,690
Feb 25, 2026	0.60	0.61	0.57	0.59	0.59	-	50,379
Feb 24, 2026	0.60	0.60	0.58	0.59	0.59	1.72%	34,780
Feb 23, 2026	0.60	0.60	0.58	0.58	0.58	-	30,791
Feb 20, 2026	0.60	0.61	0.57	0.58	0.58	-1.69%	116,638
Feb 19, 2026	0.59	0.62	0.58	0.59	0.59	1.72%	209,655
Feb 18, 2026	0.58	0.59	0.57	0.58	0.58	-3.33%	77,996
Feb 17, 2026	0.59	0.60	0.56	0.60	0.60	1.69%	131,080
Feb 13, 2026	0.58	0.59	0.55	0.59	0.59	1.72%	60,571
Feb 12, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	102,864
Feb 11, 2026	0.60	0.62	0.59	0.60	0.60	3.45%	137,609
Feb 10, 2026	0.61	0.61	0.55	0.58	0.58	-1.69%	176,485
Feb 9, 2026	0.60	0.60	0.57	0.59	0.59	3.51%	62,048
Feb 6, 2026	0.58	0.58	0.55	0.57	0.57	3.64%	73,591
Feb 5, 2026	0.53	0.59	0.53	0.55	0.55	5.77%	142,555
Feb 4, 2026	0.57	0.57	0.52	0.52	0.52	-7.14%	248,442
Feb 3, 2026	0.60	0.63	0.56	0.56	0.56	-6.67%	136,095
Feb 2, 2026	0.65	0.68	0.60	0.60	0.60	-7.69%	115,280
Jan 30, 2026	0.63	0.70	0.62	0.65	0.65	3.17%	308,146
Jan 29, 2026	0.66	0.67	0.62	0.63	0.63	-3.08%	194,865
Jan 28, 2026	0.68	0.68	0.63	0.65	0.65	-	176,634
Jan 27, 2026	0.65	0.69	0.64	0.65	0.65	-	587,642
Jan 26, 2026	0.64	0.66	0.64	0.65	0.65	3.17%	236,710
Jan 23, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	80,888
Jan 22, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	102,009