FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.29	0.31	0.29	0.30	0.30	1.69%	17,208
Oct 8, 2026	0.32	0.32	0.30	0.30	0.30	-6.35%	106,830
Oct 7, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	36,851
Oct 6, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	147,355
Oct 5, 2026	0.28	0.33	0.28	0.32	0.32	12.50%	170,126
Oct 2, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	23,751
Oct 1, 2026	0.29	0.29	0.28	0.28	0.28	-	62,634
Sep 30, 2026	0.29	0.30	0.27	0.28	0.28	-	98,554
Sep 29, 2026	0.30	0.30	0.26	0.28	0.28	-6.78%	254,179
Sep 28, 2026	0.31	0.31	0.29	0.30	0.30	-	16,736
Sep 25, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	51,236
Sep 24, 2026	0.29	0.29	0.28	0.28	0.28	-	37,012
Sep 23, 2026	0.30	0.31	0.28	0.28	0.28	-12.50%	555,328
Sep 22, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	54,229
Sep 21, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	174,370
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