FPX Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	0.43	0.43	0.42	0.42	0.42	-6.74%	124,028
Mar 19, 2026	0.48	0.48	0.43	0.45	0.45	-5.32%	76,821
Mar 18, 2026	0.51	0.51	0.47	0.47	0.47	-4.08%	90,008
Mar 17, 2026	0.50	0.52	0.49	0.49	0.49	-	24,522
Mar 16, 2026	0.48	0.49	0.46	0.49	0.49	2.08%	243,001
Mar 13, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	125,444
Mar 12, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	25,657
Mar 11, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	68,498
Mar 10, 2026	0.49	0.52	0.49	0.52	0.52	5.05%	174,492
Mar 9, 2026	0.52	0.52	0.47	0.50	0.50	-8.33%	307,324
Mar 6, 2026	0.57	0.57	0.52	0.54	0.54	-	23,424
Mar 5, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	31,975
Mar 4, 2026	0.56	0.57	0.56	0.56	0.56	1.82%	41,249
Mar 3, 2026	0.56	0.56	0.52	0.55	0.55	-8.33%	285,030
Mar 2, 2026	0.62	0.62	0.58	0.60	0.60	-	95,640
Feb 27, 2026	0.60	0.60	0.57	0.60	0.60	-	48,982
Feb 26, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	34,690
Feb 25, 2026	0.60	0.61	0.57	0.59	0.59	-	50,379
Feb 24, 2026	0.60	0.60	0.58	0.59	0.59	1.72%	34,780
Feb 23, 2026	0.60	0.60	0.58	0.58	0.58	-	30,791
Feb 20, 2026	0.60	0.61	0.57	0.58	0.58	-1.69%	116,638
Feb 19, 2026	0.59	0.62	0.58	0.59	0.59	1.72%	209,655
Feb 18, 2026	0.58	0.59	0.57	0.58	0.58	-3.33%	77,996
Feb 17, 2026	0.59	0.60	0.56	0.60	0.60	1.69%	131,080
Feb 13, 2026	0.58	0.59	0.55	0.59	0.59	1.72%	60,571
Feb 12, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	102,864
Feb 11, 2026	0.60	0.62	0.59	0.60	0.60	3.45%	137,609
Feb 10, 2026	0.61	0.61	0.55	0.58	0.58	-1.69%	176,485
Feb 9, 2026	0.60	0.60	0.57	0.59	0.59	3.51%	62,048
Feb 6, 2026	0.58	0.58	0.55	0.57	0.57	3.64%	73,591
Feb 5, 2026	0.53	0.59	0.53	0.55	0.55	5.77%	142,555
Feb 4, 2026	0.57	0.57	0.52	0.52	0.52	-7.14%	248,442
Feb 3, 2026	0.60	0.63	0.56	0.56	0.56	-6.67%	136,095
Feb 2, 2026	0.65	0.68	0.60	0.60	0.60	-7.69%	115,280
Jan 30, 2026	0.63	0.70	0.62	0.65	0.65	3.17%	308,146
Jan 29, 2026	0.66	0.67	0.62	0.63	0.63	-3.08%	194,865
Jan 28, 2026	0.68	0.68	0.63	0.65	0.65	-	176,634
Jan 27, 2026	0.65	0.69	0.64	0.65	0.65	-	587,642
Jan 26, 2026	0.64	0.66	0.64	0.65	0.65	3.17%	236,710
Jan 23, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	80,888
Jan 22, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	102,009
Jan 21, 2026	0.61	0.61	0.60	0.60	0.60	-	53,414
Jan 20, 2026	0.60	0.62	0.60	0.60	0.60	-4.76%	50,629
Jan 19, 2026	0.60	0.64	0.59	0.63	0.63	6.78%	135,239
Jan 16, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	37,251
Jan 15, 2026	0.60	0.60	0.58	0.60	0.60	-1.64%	102,558
Jan 14, 2026	0.60	0.64	0.60	0.61	0.61	-0.81%	127,052
Jan 13, 2026	0.58	0.64	0.58	0.62	0.62	7.89%	273,696
Jan 12, 2026	0.55	0.58	0.48	0.57	0.57	-	223,848
Jan 9, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	99,966
Jan 8, 2026	0.64	0.64	0.56	0.58	0.58	-12.12%	135,378
Jan 7, 2026	0.59	0.70	0.59	0.66	0.66	15.79%	783,096
Jan 6, 2026	0.55	0.59	0.55	0.57	0.57	3.64%	580,338
Jan 5, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	107,557
Jan 2, 2026	0.54	0.54	0.50	0.54	0.54	3.85%	78,786
Dec 31, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	79,930
Dec 30, 2025	0.48	0.54	0.48	0.54	0.54	11.34%	397,784
Dec 29, 2025	0.49	0.49	0.46	0.49	0.49	-1.02%	77,282
Dec 24, 2025	0.47	0.49	0.47	0.49	0.49	4.26%	141,518
Dec 23, 2025	0.47	0.48	0.47	0.47	0.47	-	50,555
Dec 22, 2025	0.47	0.48	0.47	0.47	0.47	-	25,875
Dec 19, 2025	0.42	0.48	0.40	0.47	0.47	10.59%	306,454
Dec 18, 2025	0.40	0.43	0.39	0.43	0.43	6.25%	23,375
Dec 17, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	44,614
Dec 16, 2025	0.41	0.41	0.38	0.39	0.39	-3.75%	80,683
Dec 15, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	78,500
Dec 12, 2025	0.43	0.43	0.39	0.41	0.41	-4.65%	101,021
Dec 11, 2025	0.43	0.44	0.41	0.43	0.43	-	88,566
Dec 10, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	47,035
Dec 9, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	18,998
Dec 8, 2025	0.47	0.47	0.43	0.43	0.43	-6.52%	51,082
Dec 5, 2025	0.43	0.48	0.43	0.46	0.46	8.24%	223,769
Dec 4, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	84,360
Dec 3, 2025	0.38	0.42	0.38	0.41	0.41	8.00%	191,110