FPX Nickel Corp. - FPX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.6	0.58	0.58	0.61	0.58	116,638
February 19, 2026	0.59	0.59	0.59	0.62	0.58	209,700
February 18, 2026	0.58	0.58	0.58	0.59	0.57	78,000
February 17, 2026	0.59	0.6	0.6	0.6	0.56	131,100
February 13, 2026	0.58	0.59	0.59	0.59	0.55	60,600
February 12, 2026	0.6	0.58	0.58	0.6	0.58	102,900
February 11, 2026	0.6	0.6	0.6	0.62	0.59	137,609
February 10, 2026	0.61	0.58	0.58	0.61	0.55	176,500
February 09, 2026	0.6	0.59	0.59	0.6	0.57	62,048
February 06, 2026	0.58	0.57	0.57	0.58	0.55	73,600
February 05, 2026	0.53	0.55	0.55	0.59	0.53	142,600
February 04, 2026	0.57	0.52	0.52	0.57	0.52	248,442
February 03, 2026	0.6	0.56	0.56	0.63	0.56	136,100
February 02, 2026	0.65	0.6	0.6	0.68	0.6	115,300
January 30, 2026	0.63	0.65	0.65	0.7	0.62	308,146
January 29, 2026	0.66	0.63	0.63	0.67	0.62	194,900
January 28, 2026	0.68	0.65	0.65	0.68	0.63	176,634
January 27, 2026	0.65	0.65	0.65	0.69	0.64	587,642
January 26, 2026	0.64	0.65	0.65	0.66	0.64	236,710
January 23, 2026	0.62	0.63	0.63	0.63	0.62	80,900
January 22, 2026	0.61	0.61	0.61	0.62	0.6	102,009
January 21, 2026	0.61	0.6	0.6	0.61	0.6	53,414
January 20, 2026	0.6	0.6	0.6	0.62	0.6	50,629
January 19, 2026	0.6	0.63	0.63	0.64	0.59	135,239
January 16, 2026	0.61	0.59	0.59	0.61	0.58	37,300
January 15, 2026	0.6	0.6	0.6	0.6	0.58	102,600
January 14, 2026	0.6	0.61	0.61	0.64	0.6	127,052
January 13, 2026	0.58	0.62	0.62	0.64	0.58	273,700
January 12, 2026	0.55	0.57	0.57	0.58	0.48	223,848
January 09, 2026	0.59	0.57	0.57	0.59	0.56	100,000
January 08, 2026	0.64	0.58	0.58	0.64	0.56	135,400
January 07, 2026	0.59	0.66	0.66	0.7	0.59	783,100
January 06, 2026	0.55	0.57	0.57	0.59	0.55	580,338
January 05, 2026	0.54	0.55	0.55	0.55	0.53	107,600
January 02, 2026	0.54	0.54	0.54	0.54	0.5	78,800
December 31, 2025	0.54	0.52	0.52	0.54	0.52	79,930
December 30, 2025	0.48	0.54	0.54	0.54	0.48	397,800
December 29, 2025	0.49	0.49	0.49	0.49	0.46	77,282
December 23, 2025	0.47	0.47	0.47	0.48	0.47	50,600
December 22, 2025	0.47	0.47	0.47	0.48	0.47	25,900
December 19, 2025	0.42	0.47	0.47	0.48	0.4	306,500
December 18, 2025	0.4	0.43	0.43	0.43	0.39	23,400
December 17, 2025	0.39	0.4	0.4	0.4	0.39	44,614
December 16, 2025	0.41	0.39	0.39	0.41	0.38	80,700
December 15, 2025	0.41	0.4	0.4	0.42	0.4	78,500
December 12, 2025	0.43	0.41	0.41	0.43	0.39	101,021
December 11, 2025	0.43	0.43	0.43	0.44	0.41	88,566
December 10, 2025	0.43	0.43	0.43	0.43	0.42	47,035
December 09, 2025	0.43	0.43	0.43	0.44	0.43	19,000
December 08, 2025	0.47	0.43	0.43	0.47	0.43	51,100
December 05, 2025	0.43	0.46	0.46	0.48	0.43	223,800
December 04, 2025	0.41	0.43	0.43	0.43	0.41	84,400
December 03, 2025	0.38	0.41	0.41	0.42	0.38	191,110
December 02, 2025	0.38	0.38	0.38	0.38	0.37	5,100
December 01, 2025	0.37	0.38	0.38	0.38	0.37	68,200
November 28, 2025	0.36	0.37	0.37	0.37	0.36	20,900
November 27, 2025	0.37	0.37	0.37	0.37	0.37	29,340
November 26, 2025	0.37	0.37	0.37	0.37	0.36	24,300
November 25, 2025	0.36	0.36	0.36	0.36	0.35	28,630
November 24, 2025	0.35	0.36	0.36	0.36	0.34	55,128

FPX Nickel Corp. (FPX.V) TSXV