FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.36	0.37	0.36	0.37	0.37	-	20,897
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	29,340
Nov 26, 2025	0.37	0.37	0.36	0.37	0.37	4.23%	24,295
Nov 25, 2025	0.36	0.36	0.35	0.36	0.36	-	28,630
Nov 24, 2025	0.35	0.36	0.34	0.36	0.36	-2.74%	55,128
Nov 21, 2025	0.39	0.39	0.33	0.37	0.37	1.39%	194,955
Nov 20, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	191,085
Nov 19, 2025	0.43	0.43	0.37	0.38	0.38	-3.80%	188,131
Nov 18, 2025	0.43	0.43	0.39	0.40	0.40	-7.06%	85,432
Nov 17, 2025	0.42	0.44	0.41	0.43	0.43	3.66%	29,553
Nov 14, 2025	0.44	0.44	0.41	0.41	0.41	-5.75%	82,333
Nov 13, 2025	0.44	0.46	0.44	0.44	0.44	-3.33%	90,139
Nov 12, 2025	0.44	0.45	0.42	0.45	0.45	7.14%	151,475
Nov 11, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	28,204
Nov 10, 2025	0.43	0.43	0.41	0.42	0.42	-	54,749
Nov 7, 2025	0.43	0.43	0.42	0.42	0.42	-4.60%	33,706
Nov 6, 2025	0.43	0.44	0.41	0.44	0.44	-	42,560
Nov 5, 2025	0.43	0.44	0.43	0.44	0.44	-	13,608
Nov 4, 2025	0.44	0.45	0.42	0.44	0.44	-3.33%	80,000
Nov 3, 2025	0.45	0.45	0.43	0.45	0.45	7.14%	66,514
Oct 31, 2025	0.42	0.45	0.42	0.42	0.42	-2.33%	81,000
Oct 30, 2025	0.44	0.45	0.42	0.43	0.43	-2.27%	63,770
Oct 29, 2025	0.49	0.49	0.43	0.44	0.44	-4.35%	87,919
Oct 28, 2025	0.44	0.46	0.40	0.46	0.46	13.58%	103,004
Oct 27, 2025	0.43	0.43	0.40	0.41	0.41	-	182,290
Oct 24, 2025	0.40	0.41	0.37	0.41	0.41	1.25%	174,048
Oct 23, 2025	0.44	0.44	0.40	0.40	0.40	-10.11%	133,843
Oct 22, 2025	0.42	0.45	0.42	0.45	0.45	-1.11%	251,617
Oct 21, 2025	0.49	0.49	0.44	0.45	0.45	-10.00%	173,116
Oct 20, 2025	0.53	0.55	0.50	0.50	0.50	-9.09%	232,787
Oct 17, 2025	0.52	0.55	0.52	0.55	0.55	1.85%	137,672
Oct 16, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	143,521
Oct 15, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	199,787
Oct 14, 2025	0.50	0.54	0.50	0.54	0.54	10.20%	288,623
Oct 10, 2025	0.48	0.49	0.48	0.49	0.49	3.16%	213,322
Oct 9, 2025	0.49	0.50	0.47	0.48	0.48	-	227,749
Oct 8, 2025	0.42	0.49	0.42	0.48	0.48	13.10%	373,810
Oct 7, 2025	0.43	0.43	0.42	0.42	0.42	3.70%	85,372
Oct 6, 2025	0.37	0.41	0.36	0.41	0.41	9.46%	161,154
Oct 3, 2025	0.40	0.40	0.36	0.37	0.37	-	154,002
Oct 2, 2025	0.34	0.39	0.34	0.37	0.37	8.82%	143,064
Oct 1, 2025	0.34	0.34	0.34	0.34	0.34	-	19,730
Sep 30, 2025	0.35	0.35	0.33	0.34	0.34	-	118,616
Sep 29, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	155,208
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	-	239,977
Sep 25, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	53,820
Sep 24, 2025	0.37	0.37	0.34	0.36	0.36	-	168,911
Sep 23, 2025	0.35	0.37	0.35	0.36	0.36	4.35%	215,135
Sep 22, 2025	0.31	0.36	0.31	0.35	0.35	15.00%	600,936
Sep 19, 2025	0.31	0.31	0.30	0.30	0.30	-	61,530