FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	0.40	0.40	0.38	0.38	0.38	1.35%	36,647
Jun 24, 2026	0.39	0.40	0.36	0.37	0.37	-3.90%	88,730
Jun 23, 2026	0.40	0.41	0.37	0.39	0.39	-6.10%	172,559
Jun 22, 2026	0.44	0.44	0.40	0.41	0.41	2.50%	61,360
Jun 19, 2026	0.38	0.41	0.37	0.40	0.40	9.59%	131,332
Jun 18, 2026	0.43	0.43	0.34	0.37	0.37	-13.10%	825,182
Jun 17, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	53,528
Jun 16, 2026	0.46	0.47	0.43	0.43	0.43	-3.37%	49,242
Jun 15, 2026	0.43	0.45	0.43	0.45	0.45	1.14%	16,881
Jun 12, 2026	0.43	0.46	0.42	0.44	0.44	3.53%	130,149
Jun 11, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	237,623
Jun 10, 2026	0.45	0.45	0.44	0.44	0.44	-	39,200
Jun 9, 2026	0.47	0.47	0.44	0.44	0.44	-2.22%	80,950
Jun 8, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	84,766
Jun 5, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	35,637
Jun 4, 2026	0.49	0.49	0.46	0.47	0.47	2.17%	14,227
Jun 3, 2026	0.50	0.50	0.46	0.46	0.46	-7.07%	88,279
Jun 2, 2026	0.48	0.50	0.47	0.50	0.50	4.21%	87,952
Jun 1, 2026	0.47	0.50	0.47	0.48	0.48	-5.00%	38,139
May 29, 2026	0.48	0.51	0.47	0.50	0.50	1.01%	52,532
May 28, 2026	0.47	0.50	0.46	0.50	0.50	7.61%	82,812
May 27, 2026	0.46	0.47	0.45	0.46	0.46	-	46,953
May 26, 2026	0.50	0.51	0.45	0.46	0.46	-6.12%	90,105
May 25, 2026	0.50	0.52	0.48	0.49	0.49	-1.01%	61,718
May 22, 2026	0.51	0.51	0.47	0.50	0.50	-1.00%	42,842
May 21, 2026	0.46	0.51	0.46	0.50	0.50	5.26%	48,742
May 20, 2026	0.46	0.48	0.46	0.48	0.48	5.56%	42,427
May 19, 2026	0.47	0.48	0.43	0.45	0.45	-10.00%	224,522
May 15, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	29,945
May 14, 2026	0.56	0.56	0.52	0.52	0.52	-5.45%	48,781
May 13, 2026	0.56	0.56	0.53	0.55	0.55	-3.51%	78,409
May 12, 2026	0.54	0.58	0.54	0.57	0.57	1.79%	102,216
May 11, 2026	0.52	0.57	0.52	0.56	0.56	1.82%	76,080
May 8, 2026	0.56	0.57	0.53	0.55	0.55	-1.79%	69,484
May 7, 2026	0.55	0.57	0.54	0.56	0.56	-1.75%	96,673
May 6, 2026	0.58	0.58	0.54	0.57	0.57	-3.39%	233,528
May 5, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	95,275
May 4, 2026	0.57	0.60	0.56	0.57	0.57	1.79%	344,196
May 1, 2026	0.53	0.57	0.52	0.56	0.56	7.69%	210,209
Apr 30, 2026	0.50	0.54	0.50	0.52	0.52	7.22%	148,101
Apr 29, 2026	0.48	0.49	0.45	0.49	0.49	1.04%	45,527
Apr 28, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	47,419
Apr 27, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	55,679
Apr 24, 2026	0.52	0.52	0.50	0.50	0.50	-	49,649
Apr 23, 2026	0.48	0.50	0.48	0.50	0.50	3.09%	122,227
Apr 22, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	51,073
Apr 21, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	76,922
Apr 20, 2026	0.48	0.48	0.46	0.48	0.48	7.87%	61,212
Apr 17, 2026	0.47	0.47	0.45	0.45	0.45	1.14%	52,326
Apr 16, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	28,796