Focus Minerals Limited (ASX:FML)
Australia · Delayed Price · Currency is AUD 2.760
-0.110 (-3.83%)
Mar 18, 2026, 4:10 PM AEST
Focus Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.78 | 2.82 | 2.77 | 2.80 | - | -2.44% | 37,056 |
| Mar 17, 2026 | 2.82 | 2.89 | 2.73 | 2.87 | 2.87 | 0.70% | 289,637 |
| Mar 16, 2026 | 2.75 | 2.86 | 2.66 | 2.85 | 2.85 | 1.06% | 549,769 |
| Mar 13, 2026 | 2.97 | 2.97 | 2.82 | 2.82 | 2.82 | -6.62% | 691,860 |
| Mar 12, 2026 | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | -1.63% | 323,174 |
| Mar 11, 2026 | 3.10 | 3.19 | 3.05 | 3.07 | 3.07 | -0.97% | 390,403 |
| Mar 10, 2026 | 3.10 | 3.14 | 2.99 | 3.10 | 3.10 | 2.65% | 677,529 |
| Mar 9, 2026 | 3.44 | 3.44 | 2.84 | 3.02 | 3.02 | -7.65% | 1,109,592 |
| Mar 6, 2026 | 3.22 | 3.32 | 3.18 | 3.27 | 3.27 | -3.54% | 257,434 |
| Mar 5, 2026 | 3.40 | 3.42 | 3.30 | 3.39 | 3.39 | -0.88% | 245,777 |
| Mar 4, 2026 | 3.48 | 3.55 | 3.40 | 3.42 | 3.42 | -7.07% | 286,988 |
| Mar 3, 2026 | 3.64 | 3.77 | 3.52 | 3.68 | 3.68 | -1.87% | 332,015 |
| Mar 2, 2026 | 3.71 | 3.89 | 3.65 | 3.75 | 3.75 | 0.27% | 499,076 |
| Feb 27, 2026 | 3.59 | 3.82 | 3.54 | 3.74 | 3.74 | 4.76% | 367,963 |
| Feb 26, 2026 | 3.54 | 3.63 | 3.50 | 3.57 | 3.57 | 1.13% | 293,473 |
| Feb 25, 2026 | 3.48 | 3.57 | 3.37 | 3.53 | 3.53 | 0.86% | 439,053 |
| Feb 24, 2026 | 3.55 | 3.65 | 3.47 | 3.50 | 3.50 | -0.57% | 383,719 |
| Feb 23, 2026 | 3.28 | 3.57 | 3.24 | 3.52 | 3.52 | 11.04% | 679,775 |
| Feb 20, 2026 | 3.18 | 3.23 | 3.14 | 3.17 | 3.17 | -0.31% | 239,576 |
| Feb 19, 2026 | 3.32 | 3.35 | 3.18 | 3.18 | 3.18 | -3.34% | 142,032 |
| Feb 18, 2026 | 3.16 | 3.30 | 3.06 | 3.29 | 3.29 | 2.81% | 198,478 |
| Feb 17, 2026 | 3.18 | 3.22 | 3.07 | 3.20 | 3.20 | 0.31% | 152,383 |
| Feb 16, 2026 | 3.24 | 3.31 | 3.05 | 3.19 | 3.19 | 0.31% | 555,147 |
| Feb 13, 2026 | 3.23 | 3.26 | 3.15 | 3.18 | 3.18 | -4.79% | 337,816 |
| Feb 12, 2026 | 3.40 | 3.44 | 3.30 | 3.34 | 3.34 | -2.05% | 576,693 |
| Feb 11, 2026 | 3.30 | 3.45 | 3.23 | 3.41 | 3.41 | 1.49% | 669,333 |
| Feb 10, 2026 | 3.30 | 3.38 | 3.23 | 3.36 | 3.36 | 1.20% | 735,794 |
| Feb 9, 2026 | 3.22 | 3.39 | 3.18 | 3.32 | 3.32 | 5.40% | 902,852 |
| Feb 6, 2026 | 3.21 | 3.25 | 2.78 | 3.15 | 3.15 | -5.97% | 2,936,098 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.35 | 3.35 | 3.35 | -10.19% | 1,021,187 |
| Feb 4, 2026 | 3.88 | 3.96 | 3.66 | 3.73 | 3.73 | -3.12% | 580,046 |
| Feb 3, 2026 | 3.74 | 3.94 | 3.64 | 3.85 | 3.85 | 2.67% | 707,448 |
| Feb 2, 2026 | 3.70 | 3.84 | 3.53 | 3.75 | 3.75 | -6.48% | 1,451,542 |
| Jan 30, 2026 | 4.40 | 4.40 | 3.86 | 4.01 | 4.01 | -9.48% | 935,607 |
| Jan 29, 2026 | 4.20 | 4.45 | 4.05 | 4.43 | 4.43 | 7.26% | 980,788 |
| Jan 28, 2026 | 3.93 | 4.18 | 3.87 | 4.13 | 4.13 | 6.99% | 663,477 |
| Jan 27, 2026 | 3.99 | 4.04 | 3.72 | 3.86 | 3.86 | -2.53% | 613,922 |
| Jan 23, 2026 | 3.80 | 3.98 | 3.80 | 3.96 | 3.96 | 7.32% | 563,594 |
| Jan 22, 2026 | 3.86 | 3.92 | 3.68 | 3.69 | 3.69 | -6.58% | 526,283 |
| Jan 21, 2026 | 3.63 | 4.05 | 3.63 | 3.95 | 3.95 | 10.03% | 880,038 |
| Jan 20, 2026 | 3.48 | 3.59 | 3.45 | 3.59 | 3.59 | 3.16% | 226,287 |
| Jan 19, 2026 | 3.37 | 3.67 | 3.37 | 3.48 | 3.48 | 3.26% | 546,149 |
| Jan 16, 2026 | 3.45 | 3.50 | 3.29 | 3.37 | 3.37 | -1.75% | 482,561 |
| Jan 15, 2026 | 3.51 | 3.61 | 3.42 | 3.43 | 3.43 | -1.72% | 520,743 |
| Jan 14, 2026 | 3.56 | 3.57 | 3.33 | 3.49 | 3.49 | -1.97% | 1,037,396 |
| Jan 13, 2026 | 3.72 | 3.82 | 3.54 | 3.56 | 3.56 | -1.93% | 674,173 |
| Jan 12, 2026 | 3.63 | 3.72 | 3.56 | 3.63 | 3.63 | - | 560,137 |
| Jan 9, 2026 | 3.52 | 3.66 | 3.52 | 3.63 | 3.63 | 2.54% | 523,174 |
| Jan 8, 2026 | 3.52 | 3.60 | 3.43 | 3.54 | 3.54 | 2.61% | 579,038 |
| Jan 7, 2026 | 3.50 | 3.70 | 3.45 | 3.45 | 3.45 | -0.86% | 486,587 |