Focus Graphite Inc. (FRA:FKC0)
Germany · Delayed Price · Currency is EUR 0.2470
+0.0060 (2.49%)
At close: Oct 23, 2026
FRA:FKC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.49% | 300 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Oct 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.47% | - |
| Oct 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.79% | 40 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | - |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.21% | - |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | 1,581 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.27% | - |
| Oct 12, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.11% | 4,947 |
| Oct 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.17% | 515 |
| Oct 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | - |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Oct 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.92% | 700 |
| Oct 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 11.84% | 5,000 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.26% | - |
| Sep 30, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.08% | 4,346 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.98% | - |
| Sep 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.35% | - |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.19% | - |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | 50 |
| Sep 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.07% | 1 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.28% | - |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.20% | - |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 15.13% | 20 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.93% | 50 |
| Sep 16, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 12.84% | 1,000 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.47% | - |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | - |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | - |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Sep 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | - |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.95% | - |
| Sep 2, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -5.62% | 11,782 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | - |
| Aug 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 1,000 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.98% | - |
| Aug 27, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.77% | 33,195 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.66% | - |
| Aug 25, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.45% | 9,800 |
| Aug 24, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -4.18% | 17,159 |
| Aug 21, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.49% | 20,000 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -15.87% | - |
| Aug 18, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 14.55% | 17,000 |
| Aug 17, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 16.03% | 9,526 |