FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.46	0.46	0.45	0.45	0.45	7.14%	9,532
Apr 14, 2026	0.43	0.43	0.42	0.42	0.42	3.70%	39,803
Apr 13, 2026	0.41	0.41	0.41	0.41	0.41	-	17,548
Apr 10, 2026	0.43	0.43	0.41	0.41	0.41	-3.57%	187,716
Apr 9, 2026	0.43	0.43	0.42	0.42	0.42	-	23,618
Apr 8, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	36,389
Apr 7, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	73,860
Apr 6, 2026	0.49	0.49	0.43	0.43	0.43	2.38%	41,263
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