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 (TSV:FPX)

0.4900 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.5000 0.5000 0.4850 0.4900 55,679 -0.01(-2.00%)
Apr 24, 2026 0.5200 0.5200 0.5000 0.5000 49,649 +0.00(+0.00%)
Apr 23, 2026 0.4800 0.5000 0.4800 0.5000 122,227 +0.02(+3.09%)
Apr 22, 2026 0.4900 0.4900 0.4850 0.4850 51,073 -0.01(-1.02%)
Apr 21, 2026 0.4850 0.4900 0.4800 0.4900 76,922 +0.01(+2.08%)
Apr 20, 2026 0.4750 0.4800 0.4600 0.4800 61,212 +0.03(+7.87%)
Apr 17, 2026 0.4650 0.4650 0.4450 0.4450 52,326 +0.01(+1.14%)
Apr 16, 2026 0.4600 0.4600 0.4300 0.4400 28,796 -0.01(-2.22%)
Apr 15, 2026 0.4600 0.4600 0.4500 0.4500 9,532 +0.03(+7.14%)
Apr 14, 2026 0.4300 0.4300 0.4150 0.4200 39,803 +0.01(+3.70%)
Apr 13, 2026 0.4050 0.4100 0.4050 0.4050 20,548 +0.00(+0.00%)
Apr 10, 2026 0.4300 0.4300 0.4050 0.4050 187,716 -0.01(-3.57%)
Apr 09, 2026 0.4300 0.4300 0.4200 0.4200 23,618 +0.00(+0.00%)
Apr 08, 2026 0.4250 0.4250 0.4200 0.4200 36,389 +0.01(+1.20%)
Apr 07, 2026 0.4250 0.4300 0.4150 0.4150 73,860 -0.02(-3.49%)
Apr 06, 2026 0.4850 0.4850 0.4300 0.4300 41,263 +0.01(+2.38%)
Apr 02, 2026 0.4200 0 -0.01(-2.33%)
Apr 01, 2026 0.4400 0.4400 0.4300 0.4300 36,103 +0.01(+2.38%)
Mar 31, 2026 0.4200 0.4300 0.4150 0.4200 78,315 -0.01(-2.33%)
Mar 30, 2026 0.4150 0.4450 0.4100 0.4300 27,797 +0.01(+2.38%)
Mar 27, 2026 0.4350 0.4350 0.4150 0.4200 84,372 -0.01(-1.18%)
Mar 26, 2026 0.4250 0.4300 0.4200 0.4250 48,737 -0.01(-1.16%)
Mar 25, 2026 0.4450 0.4450 0.4100 0.4300 63,594 +0.02(+4.88%)
Mar 24, 2026 0.4700 0.4700 0.4000 0.4100 163,883 -0.03(-6.82%)
Mar 23, 2026 0.4100 0.4500 0.4100 0.4400 29,337 +0.03(+6.02%)
Mar 20, 2026 0.4250 0.4300 0.4150 0.4150 124,028 -0.03(-6.74%)
Mar 19, 2026 0.4800 0.4800 0.4250 0.4450 76,821 -0.02(-5.32%)
Mar 18, 2026 0.5100 0.5100 0.4700 0.4700 90,008 -0.02(-4.08%)
Mar 17, 2026 0.4950 0.5200 0.4850 0.4900 24,522 +0.00(+0.00%)
Mar 16, 2026 0.4750 0.4900 0.4600 0.4900 243,001 +0.01(+2.08%)
Mar 13, 2026 0.5000 0.5000 0.4750 0.4800 125,444 -0.02(-4.00%)
Mar 12, 2026 0.5200 0.5200 0.5000 0.5000 25,657 -0.01(-1.96%)
Mar 11, 2026 0.5200 0.5300 0.5050 0.5100 68,498 -0.01(-1.92%)
Mar 10, 2026 0.4850 0.5200 0.4850 0.5200 174,492 +0.03(+5.05%)
Mar 09, 2026 0.5200 0.5200 0.4700 0.4950 307,324 -0.05(-8.33%)
Mar 06, 2026 0.5700 0.5700 0.5200 0.5400 23,424 +0.00(+0.00%)
Mar 05, 2026 0.5600 0.5600 0.5300 0.5400 31,975 -0.02(-3.57%)
Mar 04, 2026 0.5600 0.5700 0.5600 0.5600 41,249 +0.01(+1.82%)
Mar 03, 2026 0.5600 0.5600 0.5200 0.5500 285,030 -0.05(-8.33%)
Mar 02, 2026 0.6200 0.6200 0.5800 0.6000 95,640 +0.00(+0.00%)
Feb 27, 2026 0.6000 0.6000 0.5700 0.6000 48,982 +0.00(+0.00%)
Feb 26, 2026 0.5900 0.6000 0.5800 0.6000 34,690 +0.01(+1.69%)
Feb 25, 2026 0.6000 0.6100 0.5700 0.5900 50,379 +0.00(+0.00%)
Feb 24, 2026 0.6000 0.6000 0.5800 0.5900 34,780 +0.01(+1.72%)
Feb 23, 2026 0.6000 0.6000 0.5800 0.5800 30,791 +0.00(+0.00%)
Feb 20, 2026 0.6000 0.6100 0.5700 0.5800 116,638 -0.01(-1.69%)
Feb 19, 2026 0.5900 0.6200 0.5800 0.5900 209,655 +0.01(+1.72%)
Feb 18, 2026 0.5800 0.5900 0.5700 0.5800 77,996 -0.02(-3.33%)
Feb 17, 2026 0.5900 0.6000 0.5600 0.6000 131,080 +0.01(+1.69%)
Feb 13, 2026 0.5900 0 +0.01(+1.72%)
Feb 12, 2026 0.6000 0.6000 0.5800 0.5800 102,864 -0.02(-3.33%)
Feb 11, 2026 0.6000 0.6200 0.5900 0.6000 137,609 +0.02(+3.45%)
Feb 10, 2026 0.6100 0.6100 0.5500 0.5800 176,485 -0.01(-1.69%)
Feb 09, 2026 0.6000 0.6000 0.5700 0.5900 62,048 +0.02(+3.51%)
Feb 06, 2026 0.5800 0.5800 0.5500 0.5700 73,591 +0.02(+3.64%)
Feb 05, 2026 0.5300 0.5900 0.5300 0.5500 142,555 +0.03(+5.77%)
Feb 04, 2026 0.5700 0.5700 0.5200 0.5200 248,442 -0.04(-7.14%)
Feb 03, 2026 0.6000 0.6300 0.5600 0.5600 136,095 -0.04(-6.67%)
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 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.