FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	155,261
Sep 17, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	8,138
Sep 16, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	13,024
Sep 15, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	50,928
Sep 14, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	29,578
Sep 11, 2026	0.34	0.35	0.33	0.34	0.34	-	38,393
Sep 10, 2026	0.34	0.34	0.34	0.34	0.34	-	15,550
Sep 9, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	19,304
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-	49,551
Sep 4, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	10,783
Sep 3, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	19,788
Sep 2, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	56,173
Sep 1, 2026	0.36	0.36	0.34	0.34	0.34	-9.46%	161,425
Aug 31, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	44,253
Aug 28, 2026	0.37	0.37	0.36	0.37	0.37	-	13,307
Aug 27, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	33,882
Aug 26, 2026	0.35	0.36	0.35	0.35	0.35	-	48,435
Aug 25, 2026	0.36	0.36	0.34	0.35	0.35	-4.11%	79,139
Aug 24, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	7,687
Aug 21, 2026	0.36	0.36	0.36	0.36	0.36	-	23,680
Aug 20, 2026	0.38	0.38	0.35	0.36	0.36	-4.05%	75,794
Aug 19, 2026	0.35	0.38	0.35	0.37	0.37	4.23%	25,935
Aug 18, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	6,202
Aug 17, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	79,219
Aug 14, 2026	0.38	0.38	0.35	0.35	0.35	-	47,549
Aug 13, 2026	0.39	0.39	0.35	0.35	0.35	-6.67%	88,377
Aug 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	49,650
Aug 11, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	107,025
Aug 10, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	70,353
Aug 7, 2026	0.38	0.38	0.37	0.38	0.38	-	30,031
Aug 6, 2026	0.39	0.39	0.38	0.38	0.38	-	7,042
Aug 5, 2026	0.39	0.39	0.36	0.38	0.38	4.17%	52,185
Aug 4, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	44,382
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	6,619
Jul 30, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	22,706
Jul 29, 2026	0.33	0.35	0.33	0.34	0.34	-1.45%	36,696
Jul 28, 2026	0.34	0.35	0.34	0.35	0.35	-	25,841
Jul 27, 2026	0.37	0.37	0.33	0.35	0.35	-4.17%	33,307
Jul 24, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	11,912
Jul 23, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	3,601
Jul 22, 2026	0.37	0.38	0.36	0.36	0.36	4.41%	25,583
Jul 21, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	30,857
Jul 20, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	29,184
Jul 17, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	43,984
Jul 16, 2026	0.34	0.35	0.34	0.34	0.34	-	74,332
Jul 15, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	16,274
Jul 14, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	7,709
Jul 13, 2026	0.38	0.38	0.33	0.34	0.34	-6.85%	67,991
Jul 10, 2026	0.34	0.37	0.34	0.37	0.37	2.82%	1,817
Jul 9, 2026	0.36	0.38	0.34	0.36	0.36	2.90%	48,578