ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fpx Nickel Corp (OP:FPOCF)

0.2464 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.2550 0.2550 0.2464 0.2464 42,600 -0.01(-3.26%)
Sep 25, 2025 0.2511 0.2600 0.2511 0.2547 45,802 -0.01(-1.93%)
Sep 24, 2025 0.2765 0.2765 0.2569 0.2597 46,487 -0.00(-0.50%)
Sep 23, 2025 0.2443 0.2684 0.2443 0.2610 112,165 +0.00(+0.66%)
Sep 22, 2025 0.2216 0.2593 0.2216 0.2593 258,799 +0.04(+20.05%)
Sep 19, 2025 0.2180 0.2180 0.2121 0.2160 21,258 -0.00(-0.92%)
Sep 18, 2025 0.2388 0.2388 0.2176 0.2180 57,723 -0.01(-4.18%)
Sep 17, 2025 0.2193 0.2277 0.2138 0.2275 148,711 +0.02(+9.17%)
Sep 16, 2025 0.1955 0.2095 0.1955 0.2084 25,454 +0.02(+9.63%)
Sep 15, 2025 0.1909 0.1909 0.1901 0.1901 14,549 +0.00(+0.26%)
Sep 12, 2025 0.1892 0.1896 0.1795 0.1896 13,250 +0.01(+3.83%)
Sep 11, 2025 0.1826 0.1826 0.1826 0.1826 200 +0.00(+1.84%)
Sep 10, 2025 0.1821 0.1842 0.1793 0.1793 23,400 +0.00(+1.30%)
Sep 09, 2025 0.1806 0.1856 0.1749 0.1770 190,044 -0.01(-4.32%)
Sep 08, 2025 0.1690 0.1855 0.1690 0.1850 463,975 +0.01(+4.82%)
Sep 05, 2025 0.1765 0.1765 0.1748 0.1765 5,100 +0.00(+0.80%)
Sep 04, 2025 0.1800 0.1800 0.1688 0.1751 377,532 -0.00(-0.85%)
Sep 03, 2025 0.1777 0.1791 0.1704 0.1766 60,650 +0.00(+2.67%)
Sep 02, 2025 0.1680 0.1720 0.1680 0.1720 4,054 +0.00(+0.00%)
Aug 29, 2025 0.1705 0.1720 0.1705 0.1720 22,070 +0.00(+0.06%)
Aug 28, 2025 0.1737 0.1781 0.1719 0.1719 33,575 -0.01(-3.70%)
Aug 27, 2025 0.1785 0.1785 0.1785 0.1785 690 +0.01(+4.51%)
Aug 26, 2025 0.1690 0.1738 0.1656 0.1708 36,282 +0.00(+1.43%)
Aug 25, 2025 0.1730 0.1751 0.1684 0.1684 51,649 -0.00(-1.98%)
Aug 22, 2025 0.1690 0.1730 0.1690 0.1718 61,698 +0.00(+0.76%)
Aug 21, 2025 0.1700 0.1740 0.1696 0.1705 59,617 -0.01(-4.00%)
Aug 20, 2025 0.1790 0.1790 0.1698 0.1776 22,060 +0.00(+0.23%)
Aug 19, 2025 0.1772 0.1772 0.1772 0.1772 1,100 -0.00(-1.56%)
Aug 15, 2025 0.1800 153 +0.01(+4.05%)
Aug 14, 2025 0.1701 0.1779 0.1701 0.1730 40,200 +0.00(+0.29%)
Aug 13, 2025 0.1732 0.1750 0.1725 0.1725 13,556 -0.02(-8.10%)
Aug 12, 2025 0.1900 0.1900 0.1810 0.1877 25,612 +0.00(+2.01%)
Aug 11, 2025 0.1830 0.1840 0.1830 0.1840 11,589 -0.00(-1.18%)
Aug 08, 2025 0.1866 0.1866 0.1850 0.1862 9,575 -0.00(-0.59%)
Aug 07, 2025 0.1804 0.1873 0.1804 0.1873 5,375 +0.01(+3.48%)
Aug 06, 2025 0.1746 0.1810 0.1746 0.1810 13,300 +0.00(+0.72%)
Aug 05, 2025 0.1823 0.1823 0.1797 0.1797 11,700 +0.01(+6.33%)
Aug 04, 2025 0.1842 0.1843 0.1690 0.1690 2,215 -0.01(-6.11%)
Aug 01, 2025 0.1800 0.1858 0.1759 0.1800 375 -0.00(-1.10%)
Jul 31, 2025 0.1820 0.1820 0.1820 0.1820 150 +0.00(+1.11%)
Jul 30, 2025 0.1800 0.1800 0.1800 0.1800 1,525 -0.00(-2.28%)
Jul 29, 2025 0.1808 0.1842 0.1808 0.1842 10,645 -0.00(-0.22%)
Jul 28, 2025 0.1874 0.1910 0.1842 0.1846 101,183 +0.00(+1.99%)
Jul 25, 2025 0.1840 0.1840 0.1800 0.1810 50,367 -0.00(-0.55%)
Jul 24, 2025 0.1840 0.1840 0.1810 0.1820 13,350 -0.00(-0.33%)
Jul 23, 2025 0.1829 0.1842 0.1826 0.1826 17,875 -0.00(-0.44%)
Jul 22, 2025 0.1834 0.1834 0.1834 0.1834 5,080 -0.00(-0.22%)
Jul 21, 2025 0.1863 0.1863 0.1838 0.1838 6,707 -0.00(-0.38%)
Jul 17, 2025 0.1845 3,999 +0.00(+0.38%)
Jul 16, 2025 0.1784 0.1845 0.1784 0.1838 19,085 +0.01(+5.75%)
Jul 15, 2025 0.1757 0.1818 0.1650 0.1738 38,639 -0.00(-2.03%)
Jul 14, 2025 0.1800 0.1800 0.1774 0.1774 28,325 -0.01(-4.42%)
Jul 11, 2025 0.1908 0.1908 0.1856 0.1856 2,625 +0.00(+0.05%)
Jul 10, 2025 0.1781 0.1920 0.1781 0.1855 6,100 +0.00(+0.16%)
Jul 09, 2025 0.1781 0.1852 0.1781 0.1852 9,926 +0.01(+4.04%)
Jul 08, 2025 0.1851 0.1872 0.1780 0.1780 5,900 -0.01(-3.84%)
Jul 07, 2025 0.1995 0.1995 0.1819 0.1851 29,638 -0.01(-3.09%)
Jul 03, 2025 0.1917 0.1961 0.1864 0.1910 21,042 +0.00(+1.54%)
Jul 02, 2025 0.1881 0.1881 0.1690 0.1881 1,340 +0.00(+1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.