Focus Graphite Inc. (FRA:FKC0)
Germany · Delayed Price · Currency is EUR 0.2510
+0.0130 (5.46%)
At close: Jun 19, 2026
FRA:FKC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.46% | - |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.86% | - |
| Jun 17, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 11.72% | 4,800 |
| Jun 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 500 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -21.05% | - |
| Jun 10, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 26.67% | 300 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.77% | - |
| Jun 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.74% | - |
| Jun 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 500 |
| Jun 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | - |
| Jun 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | 500 |
| May 29, 2026 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | 5.60% | 87,542 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | - |
| May 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -20.00% | - |
| May 26, 2026 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 7.91% | 2,000 |
| May 25, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 22.47% | 31,058 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| May 20, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 0.44% | 1,520 |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.17% | - |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.56% | - |
| May 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.49% | 31 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | - |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.86% | - |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 22.75% | 2,000 |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.43% | - |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.45% | - |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.97% | 9,000 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.35% | 500 |
| May 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 10.63% | 205 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.36% | - |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -15.20% | - |
| Apr 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -6.02% | 8,500 |
| Apr 27, 2026 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | 20.91% | 3,200 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -14.06% | 5,655 |
| Apr 23, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -7.91% | 8,700 |
| Apr 22, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 26.36% | 9,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | - |
| Apr 20, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 26.26% | 3,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.06% | 33,333 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.00% | - |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.26% | 5 |
| Apr 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 11.79% | 1 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.99% | - |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.35% | - |