Global Ferronickel Holdings, Inc. (PSE:FNI)
Philippines
· Delayed Price · Currency is PHP 2.120
+0.050 (2.42%)
Last updated: Apr 28, 2026, 11:00 AM PST
PSE:FNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 3.86% | 2,455,000 |
| Apr 27, 2026 | 1.96 | 2.09 | 1.96 | 2.07 | 2.07 | 6.15% | 2,468,000 |
| Apr 24, 2026 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 1,269,000 |
| Apr 23, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | 1.04% | 669,000 |
| Apr 22, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 153,000 |
| Apr 21, 2026 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 583,000 |
| Apr 20, 2026 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | 6.63% | 1,827,000 |
| Apr 17, 2026 | 1.82 | 1.85 | 1.78 | 1.81 | 1.81 | -0.55% | 687,000 |
| Apr 16, 2026 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | -3.70% | 789,000 |
| Apr 15, 2026 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 1.61% | 1,335,000 |
| Apr 14, 2026 | 1.84 | 1.87 | 1.80 | 1.86 | 1.86 | 3.33% | 1,365,000 |
| Apr 13, 2026 | 1.76 | 1.80 | 1.71 | 1.80 | 1.80 | 0.56% | 676,000 |
| Apr 10, 2026 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | -1.65% | 1,121,000 |
| Apr 8, 2026 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 7.06% | 1,534,000 |
| Apr 7, 2026 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | 0.59% | 519,000 |
| Apr 6, 2026 | 1.75 | 1.75 | 1.60 | 1.69 | 1.69 | -4.52% | 691,000 |
| Apr 1, 2026 | 1.74 | 1.80 | 1.70 | 1.77 | 1.77 | 1.14% | 1,158,000 |
| Mar 31, 2026 | 1.66 | 1.75 | 1.63 | 1.75 | 1.75 | 5.42% | 661,000 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -1.78% | 215,000 |
| Mar 27, 2026 | 1.63 | 1.69 | 1.59 | 1.69 | 1.69 | 4.32% | 1,031,000 |
| Mar 26, 2026 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 5.88% | 1,487,000 |
| Mar 25, 2026 | 1.56 | 1.65 | 1.52 | 1.53 | 1.53 | 1.32% | 2,669,000 |
| Mar 24, 2026 | 1.57 | 1.64 | 1.51 | 1.51 | 1.51 | -2.58% | 1,610,000 |
| Mar 23, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | -6.06% | 2,221,000 |
| Mar 19, 2026 | 1.81 | 1.82 | 1.61 | 1.65 | 1.65 | -8.33% | 5,363,000 |
| Mar 18, 2026 | 1.90 | 1.91 | 1.80 | 1.80 | 1.80 | -5.26% | 1,887,000 |
| Mar 17, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 3.26% | 763,000 |
| Mar 16, 2026 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -2.13% | 1,007,000 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -3.09% | 1,277,000 |
| Mar 12, 2026 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | -0.51% | 889,000 |
| Mar 11, 2026 | 1.91 | 1.95 | 1.86 | 1.95 | 1.95 | 3.72% | 1,052,000 |
| Mar 10, 2026 | 1.81 | 1.93 | 1.81 | 1.88 | 1.88 | 7.43% | 2,579,000 |
| Mar 9, 2026 | 2.02 | 2.02 | 1.69 | 1.75 | 1.75 | -15.46% | 9,051,000 |
| Mar 6, 2026 | 2.09 | 2.09 | 1.99 | 2.07 | 2.07 | -1.43% | 2,044,000 |
| Mar 5, 2026 | 2.06 | 2.15 | 2.06 | 2.10 | 2.10 | 1.94% | 1,386,000 |
| Mar 4, 2026 | 2.08 | 2.17 | 2.04 | 2.06 | 2.06 | -2.37% | 3,030,000 |
| Mar 3, 2026 | 2.15 | 2.22 | 2.07 | 2.11 | 2.11 | -1.86% | 4,123,000 |
| Mar 2, 2026 | 2.33 | 2.33 | 2.08 | 2.15 | 2.15 | -9.66% | 7,789,000 |
| Feb 27, 2026 | 2.39 | 2.39 | 2.26 | 2.38 | 2.38 | -0.42% | 2,762,000 |
| Feb 26, 2026 | 2.33 | 2.40 | 2.25 | 2.39 | 2.39 | 0.42% | 3,173,000 |
| Feb 25, 2026 | 2.35 | 2.45 | 2.34 | 2.38 | 2.38 | - | 3,158,000 |
| Feb 24, 2026 | 2.29 | 2.40 | 2.16 | 2.38 | 2.38 | 3.93% | 5,520,000 |
| Feb 23, 2026 | 2.25 | 2.33 | 2.25 | 2.29 | 2.29 | 1.78% | 3,120,000 |
| Feb 20, 2026 | 2.20 | 2.30 | 2.16 | 2.25 | 2.25 | 2.27% | 6,062,000 |
| Feb 19, 2026 | 1.94 | 2.20 | 1.94 | 2.20 | 2.20 | 13.99% | 17,230,000 |
| Feb 18, 2026 | 1.93 | 1.94 | 1.85 | 1.93 | 1.93 | - | 764,000 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.85 | 1.93 | 1.93 | -0.52% | 1,318,000 |
| Feb 13, 2026 | 1.95 | 1.96 | 1.85 | 1.94 | 1.94 | - | 3,316,000 |
| Feb 12, 2026 | 1.87 | 1.95 | 1.84 | 1.94 | 1.94 | 5.43% | 2,841,000 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.75 | 1.84 | 1.84 | 8.24% | 1,174,000 |
| Feb 10, 2026 | 1.92 | 1.93 | 1.70 | 1.70 | 1.70 | -11.46% | 2,815,000 |
| Feb 9, 2026 | 1.89 | 1.92 | 1.85 | 1.92 | 1.92 | 3.78% | 620,000 |
| Feb 6, 2026 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -5.13% | 805,000 |
| Feb 5, 2026 | 1.92 | 1.95 | 1.81 | 1.95 | 1.95 | 1.56% | 2,060,000 |
| Feb 4, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 632,000 |
| Feb 3, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.97% | 309,000 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.79 | 1.81 | 1.81 | -9.05% | 1,632,000 |
| Jan 30, 2026 | 1.90 | 1.99 | 1.85 | 1.99 | 1.99 | 3.65% | 6,273,000 |
| Jan 29, 2026 | 1.94 | 1.96 | 1.86 | 1.92 | 1.92 | 0.52% | 3,818,000 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.86 | 1.91 | 1.91 | -2.05% | 942,000 |
| Jan 27, 2026 | 1.96 | 1.96 | 1.85 | 1.95 | 1.95 | -0.51% | 1,980,000 |
| Jan 26, 2026 | 1.84 | 1.97 | 1.84 | 1.96 | 1.96 | 7.69% | 7,233,000 |
| Jan 23, 2026 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | 2.25% | 3,389,000 |
| Jan 22, 2026 | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -3.26% | 3,586,000 |
| Jan 21, 2026 | 1.69 | 1.84 | 1.64 | 1.84 | 1.84 | 8.24% | 1,845,000 |
| Jan 20, 2026 | 1.74 | 1.78 | 1.68 | 1.70 | 1.70 | -2.30% | 674,000 |
| Jan 19, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -2.79% | 505,000 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.73 | 1.79 | 1.79 | -3.76% | 1,593,000 |
| Jan 15, 2026 | 1.86 | 1.94 | 1.84 | 1.86 | 1.86 | 2.20% | 82,458,000 |
| Jan 14, 2026 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -6.19% | 1,598,000 |
| Jan 13, 2026 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 3.19% | 4,294,000 |
| Jan 12, 2026 | 1.90 | 1.95 | 1.88 | 1.88 | 1.88 | -1.05% | 1,512,000 |
| Jan 9, 2026 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -3.06% | 1,251,000 |
| Jan 8, 2026 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | -0.51% | 2,857,000 |
| Jan 7, 2026 | 1.75 | 1.97 | 1.74 | 1.97 | 1.97 | 12.57% | 5,635,000 |
| Jan 6, 2026 | 1.51 | 1.75 | 1.51 | 1.75 | 1.75 | 10.76% | 5,034,000 |
| Jan 5, 2026 | 1.46 | 1.58 | 1.42 | 1.58 | 1.58 | 8.22% | 6,070,000 |
| Jan 2, 2026 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 8.15% | 3,819,000 |
| Dec 29, 2025 | 1.31 | 1.35 | 1.23 | 1.35 | 1.35 | 3.05% | 1,555,000 |
| Dec 26, 2025 | 1.10 | 1.34 | 1.10 | 1.31 | 1.31 | 21.30% | 19,016,000 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 733,000 |
| Dec 22, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 6.73% | 554,000 |
| Dec 19, 2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1.04 | -7.96% | 3,094,000 |
| Dec 18, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 903,000 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 626,000 |
| Dec 16, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 1,098,000 |
| Dec 15, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 2,808,000 |
| Dec 12, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 805,000 |
| Dec 11, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 621,000 |
| Dec 10, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 403,000 |
| Dec 9, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 317,000 |
| 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 |