FNI Stock Price History - Global Ferronickel Holdings, Inc.
Best Day (1Y)
₱1.69
June 20, 2025
Worst Day (1Y)
₱0.990
January 09, 2025
Average Volume (1Y)
1.27M
Daily Average
Most Traded (1Y)
21.38M
March 28, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | ₱1.19 | ₱1.23 | ₱1.19 | 605K shares | ₱728K | -₱0.02 | -1.65% |
| Nov 25, 2025 | ₱1.21 | ₱1.23 | ₱1.18 | 592K shares | ₱710K | +₱0.01 | +0.83% |
| Nov 24, 2025 | ₱1.20 | ₱1.22 | ₱1.14 | 1.73M shares | ₱2.05 Million | +₱0.06 | +5.26% |
| Nov 21, 2025 | ₱1.14 | ₱1.16 | ₱1.14 | 1.59M shares | ₱1.83 Million | -₱0.02 | -1.72% |
| Nov 20, 2025 | ₱1.16 | ₱1.21 | ₱1.15 | 674K shares | ₱785K | -₱0.02 | -1.69% |
| Nov 19, 2025 | ₱1.18 | ₱1.22 | ₱1.18 | 1.27M shares | ₱1.51 Million | -₱0.01 | -0.84% |
| Nov 18, 2025 | ₱1.19 | ₱1.25 | ₱1.17 | 2.27M shares | ₱2.70 Million | -₱0.04 | -3.25% |
| Nov 17, 2025 | ₱1.23 | ₱1.32 | ₱1.20 | 643K shares | ₱800K | +₱0.03 | +2.50% |
| Nov 14, 2025 | ₱1.20 | ₱1.31 | ₱1.13 | 2.63M shares | ₱3.15 Million | -₱0.10 | -8.40% |
| Nov 13, 2025 | ₱1.31 | ₱1.36 | ₱1.26 | 2.35M shares | ₱3.05 Million | +₱0.05 | +3.97% |
| Nov 12, 2025 | ₱1.26 | ₱1.27 | ₱1.20 | 2.97M shares | ₱3.69 Million | +₱0.01 | +0.80% |
| Nov 11, 2025 | ₱1.25 | ₱1.25 | ₱1.17 | 1.60M shares | ₱1.96 Million | +₱0.05 | +4.17% |
| Nov 10, 2025 | ₱1.20 | ₱1.20 | ₱1.12 | 1.39M shares | ₱1.61 Million | +₱0.02 | +1.69% |
| Nov 07, 2025 | ₱1.18 | ₱1.19 | ₱1.17 | 745K shares | ₱873K | +₱0.01 | +0.85% |
| Nov 06, 2025 | ₱1.17 | ₱1.18 | ₱1.11 | 854K shares | ₱983K | +₱0.06 | +5.41% |
| Nov 05, 2025 | ₱1.11 | ₱1.20 | ₱1.10 | 2.18M shares | ₱2.43 Million | -₱0.08 | -7.50% |
| Nov 04, 2025 | ₱1.20 | ₱1.20 | ₱1.15 | 1.11M shares | ₱1.30 Million | +₱0.09 | +7.14% |
| Nov 03, 2025 | ₱1.12 | ₱1.26 | ₱1.12 | 7.27M shares | ₱8.46 Million | -₱0.13 | -11.81% |
| Oct 30, 2025 | ₱1.27 | ₱1.34 | ₱1.25 | 470K shares | ₱594K | +₱0.02 | +1.60% |
| Oct 29, 2025 | ₱1.25 | ₱1.29 | ₱1.25 | 308K shares | ₱386K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1.25 | ₱1.29 | ₱1.25 | 685K shares | ₱866K | -₱0.05 | -3.85% |
| Oct 27, 2025 | ₱1.30 | ₱1.33 | ₱1.30 | 588K shares | ₱765K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱1.30 | ₱1.34 | ₱1.29 | 657K shares | ₱854K | -₱0.08 | -5.80% |
| Oct 23, 2025 | ₱1.38 | ₱1.38 | ₱1.24 | 5.94M shares | ₱8.07 Million | +₱0.05 | +3.76% |
| Oct 22, 2025 | ₱1.33 | ₱1.33 | ₱1.21 | 5.76M shares | ₱7.52 Million | +₱0.13 | +9.92% |
| Oct 21, 2025 | ₱1.21 | ₱1.32 | ₱1.20 | 1.55M shares | ₱1.90 Million | -₱0.10 | -8.33% |
| Oct 20, 2025 | ₱1.32 | ₱1.32 | ₱1.20 | 5.81M shares | ₱7.48 Million | +₱0.13 | +10.00% |
| Oct 17, 2025 | ₱1.20 | ₱1.22 | ₱1.18 | 635K shares | ₱763K | +₱0.02 | +1.69% |
| Oct 16, 2025 | ₱1.18 | ₱1.23 | ₱1.18 | 874K shares | ₱1.05 Million | -₱0.02 | -1.67% |
| Oct 15, 2025 | ₱1.20 | ₱1.22 | ₱1.20 | 2.79M shares | ₱3.39 Million | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱1.20 | ₱1.24 | ₱1.20 | 1.32M shares | ₱1.59 Million | -₱0.03 | -2.44% |
| Oct 13, 2025 | ₱1.23 | ₱1.26 | ₱1.18 | 3.62M shares | ₱4.38 Million | -₱0.01 | -0.81% |
| Oct 10, 2025 | ₱1.24 | ₱1.28 | ₱1.24 | 916K shares | ₱1.14 Million | -₱0.04 | -3.13% |
| Oct 09, 2025 | ₱1.28 | ₱1.29 | ₱1.24 | 3.84M shares | ₱4.85 Million | -₱0.01 | -0.78% |
| Oct 08, 2025 | ₱1.29 | ₱1.43 | ₱1.28 | 11.56M shares | ₱15.47 Million | -₱0.06 | -4.44% |
| Oct 07, 2025 | ₱1.35 | ₱1.44 | ₱1.30 | 1.65M shares | ₱2.21 Million | -₱0.05 | -3.57% |
| Oct 06, 2025 | ₱1.40 | ₱1.46 | ₱1.39 | 875K shares | ₱1.23 Million | -₱0.06 | -4.11% |
| Oct 03, 2025 | ₱1.46 | ₱1.48 | ₱1.42 | 210K shares | ₱306K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.46 | ₱1.46 | ₱1.42 | 423K shares | ₱613K | +₱0.04 | +2.82% |
| Oct 01, 2025 | ₱1.42 | ₱1.44 | ₱1.40 | 186K shares | ₱264K | -₱0.02 | -1.39% |
| Sep 30, 2025 | ₱1.44 | ₱1.44 | ₱1.36 | 1.54M shares | ₱2.16 Million | +₱0.08 | +5.88% |
| Sep 29, 2025 | ₱1.36 | ₱1.38 | ₱1.31 | 768K shares | ₱1.04 Million | +₱0.05 | +3.82% |
| Sep 26, 2025 | ₱1.31 | ₱1.35 | ₱1.30 | 195K shares | ₱256K | +₱0.01 | +0.77% |
| Sep 25, 2025 | ₱1.30 | ₱1.39 | ₱1.30 | 2.47M shares | ₱3.23 Million | -₱0.08 | -6.47% |
| Sep 24, 2025 | ₱1.39 | ₱1.39 | ₱1.33 | 277K shares | ₱372K | +₱0.05 | +3.73% |
| Sep 23, 2025 | ₱1.34 | ₱1.37 | ₱1.34 | 332K shares | ₱448K | -₱0.03 | -2.19% |
| Sep 22, 2025 | ₱1.37 | ₱1.40 | ₱1.36 | 1.24M shares | ₱1.70 Million | -₱0.05 | -3.52% |
| Sep 19, 2025 | ₱1.42 | ₱1.45 | ₱1.40 | 1.93M shares | ₱2.71 Million | -₱0.03 | -2.07% |
| Sep 18, 2025 | ₱1.45 | ₱1.48 | ₱1.41 | 171K shares | ₱249K | -₱0.03 | -2.03% |
| Sep 17, 2025 | ₱1.48 | ₱1.48 | ₱1.41 | 291K shares | ₱419K | +₱0.05 | +3.50% |
| Sep 16, 2025 | ₱1.43 | ₱1.43 | ₱1.41 | 222K shares | ₱315K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱1.43 | ₱1.44 | ₱1.40 | 2.38M shares | ₱3.36 Million | -₱0.01 | -0.69% |
| Sep 12, 2025 | ₱1.44 | ₱1.44 | ₱1.41 | 251K shares | ₱361K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1.44 | ₱1.45 | ₱1.40 | 174K shares | ₱246K | +₱0.01 | +0.70% |
| Sep 10, 2025 | ₱1.43 | ₱1.44 | ₱1.40 | 283K shares | ₱401K | -₱0.01 | -0.69% |
| Sep 09, 2025 | ₱1.44 | ₱1.45 | ₱1.30 | 1.75M shares | ₱2.41 Million | +₱0.10 | +6.67% |
| Sep 08, 2025 | ₱1.35 | ₱1.39 | ₱1.35 | 1.38M shares | ₱1.88 Million | +₱0.02 | +1.50% |
| Sep 05, 2025 | ₱1.33 | ₱1.37 | ₱1.31 | 224K shares | ₱299K | +₱0.02 | +1.53% |
| Sep 04, 2025 | ₱1.31 | ₱1.35 | ₱1.31 | 123K shares | ₱161K | -₱0.04 | -2.96% |
| Sep 03, 2025 | ₱1.35 | ₱1.35 | ₱1.30 | 234K shares | ₱313K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1.35 | ₱1.35 | ₱1.26 | 744K shares | ₱984K | +₱0.10 | +7.14% |
| Sep 01, 2025 | ₱1.26 | ₱1.30 | ₱1.25 | 591K shares | ₱744K | +₱0.01 | +0.80% |
| Aug 29, 2025 | ₱1.25 | ₱1.29 | ₱1.23 | 1.67M shares | ₱2.10 Million | -₱0.04 | -3.10% |
| Aug 28, 2025 | ₱1.29 | ₱1.32 | ₱1.28 | 1.99M shares | ₱2.58 Million | -₱0.01 | -0.77% |
| Aug 27, 2025 | ₱1.30 | ₱1.30 | ₱1.23 | 1.24M shares | ₱1.57 Million | +₱0.07 | +5.69% |
| Aug 26, 2025 | ₱1.23 | ₱1.40 | ₱1.15 | 8.80M shares | ₱10.68 Million | -₱0.15 | -12.14% |
| Aug 22, 2025 | ₱1.40 | ₱1.46 | ₱1.39 | 1.43M shares | ₱2.01 Million | -₱0.05 | -3.45% |
| Aug 20, 2025 | ₱1.45 | ₱1.53 | ₱1.44 | 2.75M shares | ₱4.09 Million | -₱0.05 | -3.33% |
| Aug 19, 2025 | ₱1.50 | ₱1.51 | ₱1.44 | 2.65M shares | ₱3.94 Million | +₱0.05 | +3.45% |
| Aug 18, 2025 | ₱1.45 | ₱1.45 | ₱1.40 | 1.35M shares | ₱1.91 Million | +₱0.05 | +3.57% |
| Aug 15, 2025 | ₱1.40 | ₱1.40 | ₱1.34 | 509K shares | ₱705K | +₱0.05 | +3.70% |
| Aug 14, 2025 | ₱1.35 | ₱1.38 | ₱1.34 | 1.12M shares | ₱1.51 Million | -₱0.03 | -2.17% |
| Aug 13, 2025 | ₱1.38 | ₱1.40 | ₱1.35 | 967K shares | ₱1.34 Million | +₱0.01 | +0.73% |
| Aug 12, 2025 | ₱1.37 | ₱1.46 | ₱1.36 | 2.82M shares | ₱3.95 Million | -₱0.03 | -2.14% |
| Aug 11, 2025 | ₱1.40 | ₱1.40 | ₱1.33 | 543K shares | ₱739K | +₱0.01 | +0.72% |
| Aug 08, 2025 | ₱1.39 | ₱1.40 | ₱1.35 | 199K shares | ₱271K | -₱0.01 | -0.71% |
| Aug 07, 2025 | ₱1.40 | ₱1.42 | ₱1.36 | 949K shares | ₱1.31 Million | +₱0.11 | +7.69% |
| Aug 06, 2025 | ₱1.30 | ₱1.33 | ₱1.30 | 383K shares | ₱499K | -₱0.02 | -1.52% |
| Aug 05, 2025 | ₱1.32 | ₱1.41 | ₱1.28 | 588K shares | ₱796K | +₱0.04 | +3.13% |
| Aug 04, 2025 | ₱1.28 | ₱1.34 | ₱1.26 | 252K shares | ₱320K | -₱0.01 | -0.78% |
| Aug 01, 2025 | ₱1.29 | ₱1.34 | ₱1.27 | 105K shares | ₱137K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.29 | ₱1.29 | ₱1.28 | 95K shares | ₱122K | +₱0.01 | +0.78% |
| Jul 30, 2025 | ₱1.28 | ₱1.32 | ₱1.27 | 87K shares | ₱112K | -₱0.01 | -0.78% |
| Jul 29, 2025 | ₱1.29 | ₱1.34 | ₱1.25 | 751K shares | ₱944K | -₱0.01 | -0.77% |
| Jul 28, 2025 | ₱1.30 | ₱1.41 | ₱1.29 | 873K shares | ₱1.18 Million | -₱0.05 | -3.70% |
| Jul 25, 2025 | ₱1.35 | ₱1.47 | ₱1.35 | 3.28M shares | ₱4.58 Million | -₱0.02 | -1.46% |
| Jul 24, 2025 | ₱1.37 | ₱1.43 | ₱1.30 | 1.56M shares | ₱2.17 Million | +₱0.07 | +5.38% |
| Jul 23, 2025 | ₱1.30 | ₱1.33 | ₱1.29 | 94K shares | ₱123K | -₱0.03 | -2.26% |
| Jul 22, 2025 | ₱1.33 | ₱1.33 | ₱1.32 | 101K shares | ₱134K | +₱0.01 | +0.76% |
| Jul 21, 2025 | ₱1.32 | ₱1.48 | ₱1.28 | 577K shares | ₱819K | +₱0.04 | +3.13% |
| Jul 18, 2025 | ₱1.28 | ₱1.28 | ₱1.25 | 166K shares | ₱209K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱1.28 | ₱1.28 | ₱1.26 | 192K shares | ₱245K | +₱0.02 | +1.59% |
| Jul 16, 2025 | ₱1.26 | ₱1.30 | ₱1.26 | 142K shares | ₱182K | -₱0.03 | -2.33% |
| Jul 15, 2025 | ₱1.29 | ₱1.39 | ₱1.28 | 971K shares | ₱1.29 Million | -₱0.07 | -5.15% |
| Jul 14, 2025 | ₱1.36 | ₱1.49 | ₱1.25 | 915K shares | ₱1.22 Million | +₱0.12 | +8.80% |
| Jul 11, 2025 | ₱1.25 | ₱1.28 | ₱1.24 | 147K shares | ₱185K | +₱0.01 | +0.81% |
| Jul 10, 2025 | ₱1.24 | ₱1.24 | ₱1.16 | 69K shares | ₱83K | +₱0.04 | +3.33% |
| Jul 09, 2025 | ₱1.20 | ₱1.24 | ₱1.19 | 5.13M shares | ₱6.16 Million | +₱0.01 | +0.84% |
| Jul 08, 2025 | ₱1.19 | ₱1.32 | ₱1.19 | 547K shares | ₱678K | -₱0.04 | -3.25% |
| Jul 07, 2025 | ₱1.23 | ₱1.29 | ₱1.23 | 163K shares | ₱201K | -₱0.06 | -4.65% |
| Jul 04, 2025 | ₱1.29 | ₱1.29 | ₱1.24 | 97K shares | ₱122K | +₱0.03 | +2.38% |
| Jul 03, 2025 | ₱1.26 | ₱1.32 | ₱1.24 | 291K shares | ₱368K | +₱0.02 | +1.61% |
| Jul 02, 2025 | ₱1.24 | ₱1.30 | ₱1.24 | 368K shares | ₱461K | -₱0.07 | -5.34% |
| Jul 01, 2025 | ₱1.31 | ₱1.33 | ₱1.25 | 935K shares | ₱1.20 Million | -₱0.02 | -1.50% |
| Jun 30, 2025 | ₱1.33 | ₱1.35 | ₱1.30 | 72K shares | ₱94K | -₱0.02 | -1.48% |
| Jun 27, 2025 | ₱1.35 | ₱1.39 | ₱1.30 | 168K shares | ₱225K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱1.35 | ₱1.35 | ₱1.30 | 325K shares | ₱430K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1.35 | ₱1.39 | ₱1.30 | 674K shares | ₱912K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱1.35 | ₱1.42 | ₱1.31 | 685K shares | ₱941K | -₱0.01 | -0.74% |
| Jun 23, 2025 | ₱1.36 | ₱1.69 | ₱1.30 | 4.37M shares | ₱6.49 Million | -₱0.27 | -19.53% |
| Jun 20, 2025 | ₱1.69 | ₱1.69 | ₱1.14 | 7.32M shares | ₱12.28 Million | +₱0.73 | +43.22% |
| Jun 19, 2025 | ₱1.18 | ₱1.18 | ₱1.12 | 3.37M shares | ₱3.90 Million | +₱0.03 | +2.61% |
| Jun 18, 2025 | ₱1.15 | ₱1.15 | ₱1.10 | 1.84M shares | ₱2.10 Million | +₱0.03 | +2.68% |
| Jun 17, 2025 | ₱1.12 | ₱1.14 | ₱1.12 | 23K shares | ₱26K | -₱0.02 | -1.75% |
| Jun 16, 2025 | ₱1.14 | ₱1.14 | ₱1.09 | 1.97M shares | ₱2.21 Million | +₱0.01 | +0.88% |
| Jun 13, 2025 | ₱1.13 | ₱1.13 | ₱1.10 | 474K shares | ₱532K | +₱0.01 | +0.89% |
| Jun 11, 2025 | ₱1.12 | ₱1.12 | ₱1.09 | 1.32M shares | ₱1.47 Million | +₱0.01 | +0.90% |
| Jun 10, 2025 | ₱1.11 | ₱1.13 | ₱1.11 | 131K shares | ₱146K | -₱0.02 | -1.77% |
| Jun 09, 2025 | ₱1.13 | ₱1.13 | ₱1.09 | 393K shares | ₱434K | +₱0.01 | +0.89% |
| Jun 05, 2025 | ₱1.12 | ₱1.12 | ₱1.12 | 1.01M shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1.12 | ₱1.13 | ₱1.09 | 1.02M shares | ₱1.14 Million | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.12 | ₱1.14 | ₱1.09 | 1.11M shares | ₱1.24 Million | -₱0.01 | -0.88% |
| Jun 02, 2025 | ₱1.13 | ₱1.13 | ₱1.07 | 1.72M shares | ₱1.88 Million | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1.13 | ₱1.13 | ₱1.08 | 3.31M shares | ₱3.65 Million | +₱0.05 | +4.63% |
| May 29, 2025 | ₱1.08 | ₱1.09 | ₱1.07 | 1.15M shares | ₱1.25 Million | +₱0.01 | +0.93% |
| May 28, 2025 | ₱1.07 | ₱1.10 | ₱1.07 | 347K shares | ₱371K | -₱0.03 | -2.73% |
| May 27, 2025 | ₱1.10 | ₱1.10 | ₱1.07 | 303K shares | ₱330K | +₱0.03 | +2.80% |
| May 26, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 570K shares | ₱606K | +₱0.01 | +0.94% |
| May 23, 2025 | ₱1.06 | ₱1.06 | ₱1.02 | 575K shares | ₱600K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.06 | ₱1.06 | ₱0.900 | 4.45M shares | ₱4.49 Million | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.06 | ₱1.06 | ₱1.02 | 91K shares | ₱96K | +₱0.04 | +3.92% |
| May 20, 2025 | ₱1.02 | ₱1.06 | ₱1.02 | 145K shares | ₱150K | -₱0.04 | -3.77% |
| May 19, 2025 | ₱1.06 | ₱1.06 | ₱1.02 | 1.06M shares | ₱1.09 Million | +₱0.04 | +3.92% |
| May 16, 2025 | ₱1.02 | ₱1.07 | ₱1.02 | 3.10M shares | ₱3.21 Million | -₱0.05 | -4.67% |
| May 15, 2025 | ₱1.07 | ₱1.10 | ₱1.02 | 336K shares | ₱349K | -₱0.03 | -2.73% |
| May 14, 2025 | ₱1.10 | ₱1.10 | ₱1.04 | 36K shares | ₱39K | +₱0.06 | +5.77% |
| May 13, 2025 | ₱1.04 | ₱1.08 | ₱1.01 | 920K shares | ₱949K | -₱0.02 | -1.89% |
| May 09, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 154K shares | ₱161K | +₱0.01 | +0.95% |
| May 08, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 12K shares | ₱13K | +₱0.01 | +0.96% |
| May 07, 2025 | ₱1.04 | ₱1.10 | ₱1.04 | 456K shares | ₱480K | -₱0.02 | -1.89% |
| May 06, 2025 | ₱1.06 | ₱1.09 | ₱1.03 | 1.92M shares | ₱2.04 Million | -₱0.03 | -2.75% |
| May 05, 2025 | ₱1.09 | ₱1.10 | ₱1.09 | 129K shares | ₱141K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱1.09 | ₱1.11 | ₱1.09 | 366K shares | ₱402K | -₱0.02 | -1.80% |
| Apr 30, 2025 | ₱1.11 | ₱1.11 | ₱1.10 | 4.52M shares | ₱5.02 Million | -₱0.01 | -0.89% |
| Apr 29, 2025 | ₱1.12 | ₱1.12 | ₱1.11 | 2.40M shares | ₱2.67 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.12 | ₱1.16 | ₱1.12 | 1.06M shares | ₱1.21 Million | -₱0.03 | -2.61% |
| Apr 25, 2025 | ₱1.15 | ₱1.15 | ₱1.10 | 83K shares | ₱94K | +₱0.03 | +2.68% |
| Apr 24, 2025 | ₱1.12 | ₱1.13 | ₱1.10 | 52K shares | ₱58K | -₱0.01 | -0.88% |
| Apr 23, 2025 | ₱1.13 | ₱1.15 | ₱1.12 | 549K shares | ₱617K | +₱0.01 | +0.89% |
| Apr 22, 2025 | ₱1.12 | ₱1.14 | ₱1.09 | 36K shares | ₱41K | +₱0.03 | +2.75% |
| Apr 21, 2025 | ₱1.09 | ₱1.11 | ₱1.09 | 34K shares | ₱37K | -₱0.02 | -1.80% |
| Apr 16, 2025 | ₱1.11 | ₱1.12 | ₱1.09 | 296K shares | ₱328K | -₱0.01 | -0.89% |
| Apr 15, 2025 | ₱1.12 | ₱1.12 | ₱1.11 | 40K shares | ₱44K | +₱0.01 | +0.90% |
| Apr 14, 2025 | ₱1.11 | ₱1.11 | ₱1.07 | 21K shares | ₱23K | +₱0.04 | +3.74% |
| Apr 11, 2025 | ₱1.07 | ₱1.08 | ₱1.07 | 88K shares | ₱95K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.07 | ₱1.10 | ₱1.06 | 370K shares | ₱403K | +₱0.01 | +0.94% |
| Apr 08, 2025 | ₱1.06 | ₱1.06 | ₱1.06 | 391K shares | ₱414K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱1.06 | ₱1.13 | ₱1.06 | 267K shares | ₱283K | -₱0.07 | -6.19% |
| Apr 04, 2025 | ₱1.13 | ₱1.13 | ₱1.09 | 223K shares | ₱245K | +₱0.01 | +0.89% |
| Apr 03, 2025 | ₱1.12 | ₱1.13 | ₱1.12 | 23K shares | ₱26K | -₱0.01 | -0.88% |
| Apr 02, 2025 | ₱1.13 | ₱1.15 | ₱1.09 | 1.76M shares | ₱1.96 Million | -₱0.01 | -0.88% |
| Mar 31, 2025 | ₱1.14 | ₱1.15 | ₱1.10 | 970K shares | ₱1.08 Million | +₱0.04 | +3.64% |
| Mar 28, 2025 | ₱1.10 | ₱1.14 | ₱1.08 | 21.38M shares | ₱23.93 Million | -₱0.02 | -1.79% |
| Mar 27, 2025 | ₱1.12 | ₱1.13 | ₱1.09 | 402K shares | ₱446K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱1.12 | ₱1.12 | ₱1.08 | 276K shares | ₱307K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱1.12 | ₱1.14 | ₱1.07 | 1.28M shares | ₱1.40 Million | -₱0.02 | -1.75% |
| Mar 24, 2025 | ₱1.14 | ₱1.16 | ₱1.08 | 1.15M shares | ₱1.26 Million | +₱0.04 | +3.64% |
| Mar 21, 2025 | ₱1.10 | ₱1.14 | ₱1.10 | 2.82M shares | ₱3.12 Million | -₱0.02 | -1.79% |
| Mar 20, 2025 | ₱1.12 | ₱1.16 | ₱1.11 | 3.02M shares | ₱3.42 Million | -₱0.03 | -2.61% |
| Mar 19, 2025 | ₱1.15 | ₱1.17 | ₱1.12 | 683K shares | ₱784K | -₱0.01 | -0.86% |
| Mar 18, 2025 | ₱1.16 | ₱1.16 | ₱1.11 | 486K shares | ₱545K | +₱0.04 | +3.57% |
| Mar 17, 2025 | ₱1.12 | ₱1.17 | ₱1.12 | 228K shares | ₱258K | -₱0.02 | -1.75% |
| Mar 14, 2025 | ₱1.14 | ₱1.18 | ₱1.14 | 369K shares | ₱423K | -₱0.01 | -0.87% |
| Mar 13, 2025 | ₱1.15 | ₱1.16 | ₱1.12 | 996K shares | ₱1.14 Million | +₱0.03 | +2.68% |
| Mar 12, 2025 | ₱1.12 | ₱1.13 | ₱1.11 | 456K shares | ₱509K | -₱0.01 | -0.88% |
| Mar 11, 2025 | ₱1.13 | ₱1.15 | ₱1.12 | 1.59M shares | ₱1.80 Million | -₱0.02 | -1.74% |
| Mar 10, 2025 | ₱1.15 | ₱1.20 | ₱1.14 | 2.89M shares | ₱3.39 Million | +₱0.01 | +0.88% |
| Mar 07, 2025 | ₱1.14 | ₱1.15 | ₱1.10 | 396K shares | ₱451K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1.14 | ₱1.14 | ₱1.09 | 233K shares | ₱262K | +₱0.04 | +3.64% |
| Mar 05, 2025 | ₱1.10 | ₱1.10 | ₱1.09 | 144K shares | ₱157K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.10 | ₱1.10 | ₱1.09 | 879K shares | ₱960K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.10 | ₱1.13 | ₱1.10 | 103K shares | ₱114K | -₱0.02 | -1.79% |
| Feb 28, 2025 | ₱1.12 | ₱1.13 | ₱1.10 | 71K shares | ₱78K | +₱0.02 | +1.82% |
| Feb 27, 2025 | ₱1.10 | ₱1.13 | ₱1.10 | 53K shares | ₱58K | -₱0.03 | -2.65% |
| Feb 26, 2025 | ₱1.13 | ₱1.13 | ₱1.09 | 41K shares | ₱46K | +₱0.04 | +3.67% |
| Feb 25, 2025 | ₱1.09 | ₱1.13 | ₱1.09 | 127K shares | ₱139K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1.09 | ₱1.10 | ₱1.09 | 114K shares | ₱125K | -₱0.01 | -0.91% |
| Feb 21, 2025 | ₱1.10 | ₱1.15 | ₱1.10 | 542K shares | ₱597K | -₱0.03 | -2.65% |
| Feb 20, 2025 | ₱1.13 | ₱1.16 | ₱1.13 | 90K shares | ₱102K | -₱0.02 | -1.74% |
| Feb 19, 2025 | ₱1.15 | ₱1.15 | ₱1.11 | 69K shares | ₱79K | +₱0.01 | +0.88% |
| Feb 18, 2025 | ₱1.14 | ₱1.18 | ₱1.13 | 442K shares | ₱504K | +₱0.01 | +0.88% |
| Feb 17, 2025 | ₱1.13 | ₱1.13 | ₱1.10 | 493K shares | ₱553K | +₱0.03 | +2.73% |
| Feb 14, 2025 | ₱1.10 | ₱1.11 | ₱1.09 | 638K shares | ₱704K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.10 | ₱1.11 | ₱1.08 | 397K shares | ₱436K | +₱0.02 | +1.85% |
| Feb 12, 2025 | ₱1.08 | ₱1.08 | ₱1.06 | 233K shares | ₱250K | +₱0.01 | +0.93% |
| Feb 11, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 767K shares | ₱820K | +₱0.02 | +1.90% |
| Feb 10, 2025 | ₱1.05 | ₱1.08 | ₱1.05 | 688K shares | ₱730K | -₱0.01 | -0.94% |
| Feb 07, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 287K shares | ₱301K | +₱0.01 | +0.95% |
| Feb 06, 2025 | ₱1.05 | ₱1.05 | ₱1.01 | 155K shares | ₱161K | +₱0.03 | +2.94% |
| Feb 05, 2025 | ₱1.02 | ₱1.04 | ₱1.01 | 105K shares | ₱107K | +₱0.01 | +0.99% |
| Feb 04, 2025 | ₱1.01 | ₱1.03 | ₱1.01 | 177K shares | ₱180K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱1.01 | ₱1.01 | ₱0.990 | 168K shares | ₱168K | +₱0.01 | +1.00% |
| Jan 31, 2025 | ₱1.00 | ₱1.02 | ₱0.990 | 1.33M shares | ₱1.32 Million | -₱0.01 | -0.99% |
| Jan 30, 2025 | ₱1.01 | ₱1.02 | ₱1.00 | 461K shares | ₱468K | +₱0.01 | +1.00% |
| Jan 28, 2025 | ₱1.00 | ₱1.02 | ₱1.00 | 196K shares | ₱196K | -₱0.01 | -0.99% |
| Jan 27, 2025 | ₱1.01 | ₱1.02 | ₱1.01 | 216K shares | ₱218K | -₱0.01 | -0.98% |
| Jan 24, 2025 | ₱1.02 | ₱1.03 | ₱1.00 | 315K shares | ₱319K | +₱0.02 | +2.00% |
| Jan 23, 2025 | ₱1.00 | ₱1.06 | ₱0.990 | 5.64M shares | ₱5.69 Million | -₱0.04 | -3.85% |
| Jan 22, 2025 | ₱1.04 | ₱1.07 | ₱1.04 | 201K shares | ₱209K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱1.04 | ₱1.10 | ₱1.04 | 471K shares | ₱504K | -₱0.06 | -5.45% |
| Jan 20, 2025 | ₱1.10 | ₱1.10 | ₱1.07 | 609K shares | ₱665K | +₱0.03 | +2.80% |
| Jan 17, 2025 | ₱1.07 | ₱1.08 | ₱1.01 | 1.23M shares | ₱1.29 Million | +₱0.05 | +4.90% |
| Jan 16, 2025 | ₱1.02 | ₱1.03 | ₱0.990 | 447K shares | ₱449K | +₱0.02 | +2.00% |
| Jan 15, 2025 | ₱1.00 | ₱1.00 | ₱0.990 | 790K shares | ₱788K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.00 | ₱1.00 | ₱0.990 | 766K shares | ₱766K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 793K shares | ₱793K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 2.58M shares | ₱2.58 Million | +₱0.01 | +1.01% |
| Jan 09, 2025 | ₱0.990 | ₱1.00 | ₱0.990 | 705K shares | ₱703K | -₱0.01 | -1.00% |
| Jan 08, 2025 | ₱1.00 | ₱1.00 | ₱0.990 | 2.48M shares | ₱2.47 Million | +₱0.01 | +1.01% |
| Jan 07, 2025 | ₱0.990 | ₱1.00 | ₱0.980 | 1.85M shares | ₱1.83 Million | -₱0.01 | -1.00% |
| Jan 06, 2025 | ₱1.00 | ₱1.00 | ₱0.960 | 4.24M shares | ₱4.20 Million | -₱0.01 | -0.99% |
| Jan 03, 2025 | ₱1.01 | ₱1.04 | ₱1.01 | 16.38M shares | ₱16.55 Million | -₱0.03 | -2.88% |
| Jan 02, 2025 | ₱1.04 | ₱1.04 | ₱1.02 | 1.69M shares | ₱1.74 Million | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱1.04 | ₱1.04 | ₱1.03 | 1.25M shares | ₱1.30 Million | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱1.04 | ₱1.04 | ₱1.02 | 770K shares | ₱799K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.04 | ₱1.08 | ₱1.03 | 225K shares | ₱234K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.04 | ₱1.10 | ₱1.04 | 760K shares | ₱800K | -₱0.01 | -0.95% |
| Dec 19, 2024 | ₱1.05 | ₱1.11 | ₱1.05 | 379K shares | ₱401K | -₱0.05 | -4.55% |
| Dec 18, 2024 | ₱1.10 | ₱1.13 | ₱1.00 | 824K shares | ₱894K | -₱0.02 | -1.79% |
| Dec 17, 2024 | ₱1.12 | ₱1.14 | ₱1.11 | 371K shares | ₱414K | -₱0.02 | -1.75% |
| Dec 16, 2024 | ₱1.14 | ₱1.16 | ₱1.14 | 781K shares | ₱896K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱1.14 | ₱1.19 | ₱1.14 | 1.24M shares | ₱1.44 Million | -₱0.05 | -4.20% |
| Dec 12, 2024 | ₱1.19 | ₱1.19 | ₱1.18 | 810K shares | ₱959K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱1.19 | ₱1.20 | ₱1.16 | 720K shares | ₱850K | -₱0.01 | -0.83% |
| Dec 10, 2024 | ₱1.20 | ₱1.20 | ₱1.19 | 394K shares | ₱472K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱1.20 | ₱1.20 | ₱1.18 | 278K shares | ₱330K | +₱0.01 | +0.84% |
| Dec 06, 2024 | ₱1.19 | ₱1.20 | ₱1.19 | 289K shares | ₱344K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱1.19 | ₱1.20 | ₱1.19 | 77K shares | ₱92K | -₱0.01 | -0.83% |
| Dec 04, 2024 | ₱1.20 | ₱1.20 | ₱1.18 | 778K shares | ₱932K | -₱0.03 | -2.44% |
| Dec 03, 2024 | ₱1.23 | ₱1.23 | ₱1.21 | 167K shares | ₱205K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱1.23 | ₱1.23 | ₱1.21 | 226K shares | ₱274K | +₱0.02 | +1.65% |
| Nov 29, 2024 | ₱1.21 | ₱1.33 | ₱1.21 | 1.27M shares | ₱1.55 Million | -₱0.04 | -3.20% |
| Nov 28, 2024 | ₱1.25 | ₱1.27 | ₱1.25 | 78K shares | ₱98K | -₱0.01 | -0.79% |
| Nov 27, 2024 | ₱1.26 | ₱1.28 | ₱1.26 | 18K shares | ₱23K | -₱0.04 | -3.08% |
This historical data puts the recent movement of the FNI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FNI sits within its recent range.
Price & Volume Charts
Visual representation of FNI historical performance for the selected period
Historical Price Chart
The chart displays FNI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in FNI price history for the selected period
Jun
2025
June 23, 2025
Biggest Daily Loss
₱1.36
(-19.53%)
Single-day loss of -19.53% with ₱0.27 price decrease, the largest percentage drop in this period, with 4.37M shares traded during the decline
Jun
2025
June 20, 2025
Highest Price
₱1.69
Peak price of ₱1.69 reached during this period, representing the stock's maximum value, with 7.32M shares traded and +43.22% price movement on that day
Jun
2025
June 20, 2025
Biggest Daily Gain
₱1.69
(+43.22%)
Single-day gain of 43.22% with ₱0.73 price increase, the largest percentage rise in this period, with 7.32M shares changing hands
Mar
2025
March 28, 2025
Highest Trading Volume
₱1.10
21.38M Shares (₱23.51M total value)
Most actively traded day with 21.38M shares (₱23.51M total value) at ₱1.10 per share, indicating peak investor activity
Jan
2025
January 09, 2025
Lowest Price
₱0.990
Lowest price of ₱0.990 recorded, marking the period's minimum valuation, with a -1.00% decline on that day
Historical Insights
Statistical analysis of FNI price movements for the selected period
Long-Term Trend (MA200)
Bearish
FNI is trading 2.34% below the 200-day Moving Average (₱1.22). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
FNI showed high volatility with a standard deviation of 4.32% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 27, 2024 to November 27, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, FNI recorded 96 positive days, 106 negative days, and 42 unchanged days, resulting in a win rate of 39.3% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.70
The trading range spread for FNI was ₱0.70, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to FNI by sector and industry.
Historical Price Data FAQs
Common questions about FNI stock price history page
What is the FNI stock price history page?
The FNI stock price history page provides comprehensive historical trading data for Global Ferronickel Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FNI's 52-week trading range?
FNI has traded between ₱0.99 and ₱1.69 over the past 52 weeks for Global Ferronickel Holdings, Inc., representing a price range of 70.7%. Currently trading at ₱1.19, the stock is 20.2% above its 52-week low and 29.6% below its 52-week high.
How has FNI performed year-to-date (YTD)?
Year-to-date in 2025, FNI has gained 14.4% from ₱1.04 to ₱1.19 for Global Ferronickel Holdings, Inc.. The stock reached a YTD high of ₱1.69 and a low of ₱0.99.
What is FNI's 50-day moving average (MA50)?
The 50-day moving average for Global Ferronickel Holdings, Inc. (FNI) is ₱1.28. The stock is currently trading below this level at ₱1.19, which is 6.9% below the 50-day MA.
What is FNI's 200-day moving average (MA200)?
The 200-day moving average for Global Ferronickel Holdings, Inc. (FNI) is ₱1.22. The stock is currently trading below this key long-term indicator at ₱1.19, which is 2.3% below the 200-day MA.