Global Ferronickel Holdings, Inc. (PSE:FNI)
Philippines
· Delayed Price · Currency is PHP 1.250
+0.010 (0.81%)
At close: Dec 5, 2025
PSE:FNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 1,150,000 |
| Dec 4, 2025 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 335,000 |
| Dec 3, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 1,421,000 |
| Dec 2, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 818,000 |
| Dec 1, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 741,000 |
| Nov 28, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 409,000 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 237,000 |
| Nov 26, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 605,000 |
| Nov 25, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 592,000 |
| Nov 24, 2025 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 1,726,000 |
| Nov 21, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 1,590,000 |
| Nov 20, 2025 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -1.69% | 674,000 |
| Nov 19, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 1,267,000 |
| Nov 18, 2025 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 2,267,000 |
| Nov 17, 2025 | 1.20 | 1.32 | 1.20 | 1.23 | 1.23 | 2.50% | 643,000 |
| Nov 14, 2025 | 1.31 | 1.31 | 1.12 | 1.20 | 1.20 | -8.40% | 2,633,000 |
| Nov 13, 2025 | 1.27 | 1.36 | 1.26 | 1.31 | 1.31 | 3.97% | 2,354,000 |
| Nov 12, 2025 | 1.25 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 2,973,000 |
| Nov 11, 2025 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 1,603,000 |
| Nov 10, 2025 | 1.19 | 1.20 | 1.12 | 1.20 | 1.20 | 1.69% | 1,385,000 |
| Nov 7, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 745,000 |
| Nov 6, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 5.41% | 854,000 |
| Nov 5, 2025 | 1.16 | 1.20 | 1.10 | 1.11 | 1.11 | -7.50% | 2,175,000 |
| Nov 4, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 7.14% | 1,111,000 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.12 | 1.12 | 1.12 | -11.81% | 7,271,000 |
| Oct 30, 2025 | 1.25 | 1.34 | 1.25 | 1.27 | 1.27 | 1.60% | 470,000 |
| Oct 29, 2025 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | - | 308,000 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 685,000 |
| Oct 27, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 588,000 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -5.80% | 657,000 |
| Oct 23, 2025 | 1.30 | 1.38 | 1.24 | 1.38 | 1.38 | 3.76% | 5,941,000 |
| Oct 22, 2025 | 1.22 | 1.33 | 1.22 | 1.33 | 1.33 | 9.92% | 5,762,000 |
| Oct 21, 2025 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -8.33% | 1,552,000 |
| Oct 20, 2025 | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | 10.00% | 5,809,000 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 635,000 |
| Oct 16, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 874,000 |
| Oct 15, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 2,794,000 |
| Oct 14, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 1,315,000 |
| Oct 13, 2025 | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | -0.81% | 3,618,000 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -3.13% | 916,000 |
| Oct 9, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -0.78% | 3,839,000 |
| Oct 8, 2025 | 1.35 | 1.43 | 1.28 | 1.29 | 1.29 | -4.44% | 11,563,000 |
| Oct 7, 2025 | 1.40 | 1.44 | 1.30 | 1.35 | 1.35 | -3.57% | 1,654,000 |
| Oct 6, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 875,000 |
| Oct 3, 2025 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | - | 210,000 |
| Oct 2, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.82% | 423,000 |
| Oct 1, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 186,000 |
| Sep 30, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 5.88% | 1,536,000 |
| Sep 29, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 768,000 |
| Sep 26, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 195,000 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 2,469,000 |
| Sep 24, 2025 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | 3.73% | 277,000 |
| Sep 23, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 332,000 |
| Sep 22, 2025 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -3.52% | 1,240,000 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 1,930,000 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.03% | 171,000 |
| Sep 17, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 291,000 |
| Sep 16, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 222,000 |
| Sep 15, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 2,376,000 |
| Sep 12, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | - | 251,000 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 174,000 |
| Sep 10, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 283,000 |
| Sep 9, 2025 | 1.34 | 1.47 | 1.30 | 1.44 | 1.44 | 6.67% | 1,745,000 |
| Sep 8, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | 1.50% | 1,376,000 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 224,000 |
| Sep 4, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 123,000 |
| Sep 3, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 234,000 |
| Sep 2, 2025 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 7.14% | 744,000 |
| Sep 1, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 591,000 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 1,674,000 |
| Aug 28, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 1,994,000 |
| Aug 27, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 1,236,000 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.13 | 1.23 | 1.23 | -12.14% | 8,803,000 |
| Aug 22, 2025 | 1.44 | 1.48 | 1.39 | 1.40 | 1.40 | -3.45% | 1,426,000 |
| Aug 20, 2025 | 1.49 | 1.53 | 1.44 | 1.45 | 1.45 | -3.33% | 2,751,000 |
| Aug 19, 2025 | 1.45 | 1.51 | 1.44 | 1.50 | 1.50 | 3.45% | 2,645,000 |
| Aug 18, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 1,345,000 |
| Aug 15, 2025 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 509,000 |
| Aug 14, 2025 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 1,121,000 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 967,000 |
| Aug 12, 2025 | 1.40 | 1.46 | 1.36 | 1.37 | 1.37 | -2.14% | 2,818,000 |
| Aug 11, 2025 | 1.37 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 543,000 |
| Aug 8, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 199,000 |
| Aug 7, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | 7.69% | 949,000 |
| Aug 6, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 383,000 |
| Aug 5, 2025 | 1.30 | 1.41 | 1.30 | 1.32 | 1.32 | 3.13% | 588,000 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -0.78% | 252,000 |
| Aug 1, 2025 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | - | 105,000 |
| Jul 31, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 95,000 |
| Jul 30, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 87,000 |
| Jul 29, 2025 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | -0.77% | 751,000 |
| Jul 28, 2025 | 1.35 | 1.41 | 1.29 | 1.30 | 1.30 | -3.70% | 873,000 |
| Jul 25, 2025 | 1.39 | 1.47 | 1.35 | 1.35 | 1.35 | -1.46% | 3,281,000 |
| Jul 24, 2025 | 1.40 | 1.43 | 1.33 | 1.37 | 1.37 | 5.38% | 1,556,000 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -2.26% | 94,000 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 101,000 |
| Jul 21, 2025 | 1.28 | 1.48 | 1.28 | 1.32 | 1.32 | 3.13% | 577,000 |
| Jul 18, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | - | 166,000 |
| Jul 17, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 192,000 |
| Jul 16, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 142,000 |