Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.27	0.27	0.26	0.27	0.27	-7.83%	57,526
Feb 10, 2026	0.30	0.30	0.29	0.29	0.29	-2.67%	12,901
Feb 9, 2026	0.33	0.33	0.28	0.30	0.30	-3.36%	600,626
Feb 6, 2026	0.30	0.32	0.30	0.31	0.31	-4.16%	177,362
Feb 5, 2026	0.32	0.33	0.28	0.32	0.32	1.27%	482,047
Feb 4, 2026	0.33	0.33	0.31	0.32	0.32	-9.71%	62,348
Feb 3, 2026	0.33	0.36	0.33	0.35	0.35	12.43%	18,329
Feb 2, 2026	0.31	0.31	0.31	0.31	0.31	1.70%	6,335
Jan 30, 2026	0.31	0.31	0.30	0.31	0.31	-0.97%	19,210
Jan 29, 2026	0.32	0.32	0.31	0.31	0.31	-0.67%	97,700
Jan 28, 2026	0.32	0.32	0.31	0.31	0.31	0.10%	49,025
Jan 27, 2026	0.32	0.32	0.31	0.31	0.31	0.29%	56,095
Jan 26, 2026	0.33	0.35	0.30	0.31	0.31	-5.98%	122,499
Jan 23, 2026	0.30	0.33	0.30	0.33	0.33	5.74%	14,121
Jan 22, 2026	0.29	0.32	0.29	0.31	0.31	5.23%	17,218
Jan 21, 2026	0.32	0.32	0.30	0.30	0.30	-4.42%	13,685
Jan 20, 2026	0.31	0.32	0.30	0.31	0.31	2.65%	125,648
Jan 16, 2026	0.32	0.32	0.29	0.30	0.30	-1.31%	48,657
Jan 15, 2026	0.32	0.32	0.31	0.31	0.31	-2.58%	13,931
Jan 14, 2026	0.33	0.34	0.30	0.31	0.31	-4.82%	557,656
Jan 13, 2026	0.34	0.36	0.33	0.33	0.33	-2.60%	191,272
Jan 12, 2026	0.37	0.38	0.32	0.34	0.34	-4.62%	41,751
Jan 9, 2026	0.36	0.38	0.35	0.36	0.36	-0.03%	28,090
Jan 8, 2026	0.34	0.39	0.34	0.36	0.36	0.71%	602,198
Jan 7, 2026	0.31	0.35	0.30	0.35	0.35	7.04%	22,588
Jan 6, 2026	0.32	0.34	0.31	0.33	0.33	3.42%	155,437
Jan 5, 2026	0.32	0.33	0.31	0.32	0.32	-3.42%	24,917
Jan 2, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	42,560
Dec 31, 2025	0.32	0.33	0.31	0.32	0.32	-3.35%	40,515
Dec 30, 2025	0.34	0.35	0.33	0.33	0.33	-2.62%	27,601
Dec 29, 2025	0.32	0.38	0.32	0.34	0.34	-1.96%	65,481
Dec 26, 2025	0.34	0.37	0.31	0.35	0.35	11.12%	196,375
Dec 24, 2025	0.32	0.32	0.31	0.31	0.31	0.97%	22,173
Dec 23, 2025	0.25	0.32	0.25	0.31	0.31	23.64%	161,853
Dec 22, 2025	0.25	0.26	0.25	0.25	0.25	-0.99%	61,306
Dec 19, 2025	0.27	0.27	0.25	0.25	0.25	-7.64%	20,279
Dec 18, 2025	0.28	0.28	0.27	0.27	0.27	-2.36%	95,968
Dec 17, 2025	0.31	0.31	0.28	0.28	0.28	0.39%	34,331
Dec 16, 2025	0.28	0.29	0.27	0.28	0.28	-1.10%	11,360
Dec 15, 2025	0.27	0.31	0.27	0.28	0.28	10.59%	150,646
Dec 12, 2025	0.28	0.28	0.25	0.26	0.26	-1.85%	27,217
Dec 11, 2025	0.28	0.28	0.26	0.26	0.26	7.89%	27,018
Dec 10, 2025	0.23	0.24	0.23	0.24	0.24	0.04%	8,533
Dec 9, 2025	0.24	0.25	0.24	0.24	0.24	0.88%	16,451
Dec 8, 2025	0.24	0.28	0.24	0.24	0.24	-9.66%	111,979
Dec 5, 2025	0.28	0.28	0.26	0.26	0.26	-7.59%	63,749
Dec 4, 2025	0.27	0.29	0.27	0.29	0.29	5.31%	29,925
Dec 3, 2025	0.29	0.29	0.27	0.27	0.27	-0.22%	5,566
Dec 2, 2025	0.27	0.27	0.27	0.27	0.27	-0.77%	1,876
Dec 1, 2025	0.28	0.28	0.27	0.27	0.27	-7.02%	33,210