FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.35	0.35	0.34	0.35	0.35	-4.17%	121,373
Jul 7, 2026	0.39	0.39	0.36	0.36	0.36	-4.00%	14,929
Jul 6, 2026	0.40	0.40	0.36	0.38	0.38	-1.32%	78,585
Jul 3, 2026	0.36	0.39	0.36	0.38	0.38	4.11%	148,697
Jul 2, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	25,006
Jun 30, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	12,795
Jun 29, 2026	0.39	0.40	0.35	0.36	0.36	-10.13%	208,635
Jun 26, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	7,068
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