Focus Graphite Inc. (FCSMF)
OTCMKTS
· Delayed Price · Currency is USD
0.0616
+0.0040 (6.98%)
May 9, 2025, 3:05 PM EDT
Focus Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.98% | 14,000 |
| May 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.02% | 18,060 |
| May 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -3.06% | 14,343 |
| May 6, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.01% | 116,494 |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.26% | 21,090 |
| May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.94% | 115,497 |
| May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.70% | 5,640 |
| Apr 30, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.95% | 19,400 |
| Apr 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.21% | 189,425 |
| Apr 28, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 3.17% | 111,470 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,096 |
| Apr 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.99% | 66,318 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 19.83% | 7,570 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.51% | 4,072 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -16.79% | 24,837 |
| Apr 16, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 13.22% | 16,250 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.82% | 435 |
| Apr 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.13% | 18,011 |
| Apr 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.09% | 6,843 |
| Apr 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.61% | 27,185 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.31% | 2,360 |
| Apr 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -12.10% | 26,500 |
| Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.94% | 159,956 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.73% | 42,339 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 17.09% | 25,100 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.39% | 596 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.12% | 5,510 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.90% | 12,600 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.92% | 24,510 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.39% | 1,604 |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.15% | 6,200 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.17% | 3,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.66% | 1,000 |
| Mar 13, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 7.09% | 24,870 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.67% | 1,789 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 83,663 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.24% | 6,550 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.77% | 501 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.89% | 1,000 |
| Mar 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.51% | 666 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.91% | 220 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.30% | 295 |