Skip to main content
logo
Focus Graphite Inc. (FCSMF)
OTCMKTS · Delayed Price · Currency is USD
0.1292
+0.0177 (15.82%)
Aug 8, 2025, 2:40 PM EDT

Focus Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.120.140.110.130.1315.82%57,724
Aug 7, 20250.100.110.100.110.115.34%39,531
Aug 6, 20250.100.110.100.110.117.29%4,357
Aug 5, 20250.100.100.100.100.101.50%8,135
Aug 4, 20250.100.100.100.100.104.78%10,450
Aug 1, 20250.090.090.090.090.09-50
Jul 31, 20250.100.100.090.090.094.18%13,251
Jul 30, 20250.100.100.090.090.09-10.52%63,326
Jul 29, 20250.100.110.100.100.10-5.19%71,633
Jul 28, 20250.100.110.100.110.113.22%10,100
Jul 25, 20250.100.100.100.100.10-0.86%6,690
Jul 24, 20250.100.100.090.100.100.59%19,415
Jul 23, 20250.110.110.100.100.10-3.68%152,600
Jul 22, 20250.100.110.100.110.110.86%80,010
Jul 21, 20250.110.110.100.110.116.02%51,497
Jul 18, 20250.100.100.100.100.10-1.35%35,100
Jul 17, 20250.100.110.100.100.109.13%17,570
Jul 16, 20250.090.090.090.090.09-1.81%3,125
Jul 15, 20250.080.090.080.090.098.95%15,700
Jul 14, 20250.090.090.090.090.09-7.43%7,750
Jul 11, 20250.080.100.080.090.09-0.96%1,098
Jul 10, 20250.100.100.090.090.09-3.00%72,300
Jul 9, 20250.100.100.100.100.10-1.02%50,550
Jul 8, 20250.100.100.100.100.10-4.53%74,300
Jul 7, 20250.110.110.100.100.101.63%15,555
Jul 3, 20250.110.110.100.100.10-6.06%2,300
Jul 2, 20250.110.110.110.110.113.18%14,106
Jul 1, 20250.110.110.100.100.105.38%8,335
Jun 30, 20250.100.100.100.100.10-8.87%565
Jun 27, 20250.110.110.100.110.11-5.26%38,937
Jun 26, 20250.110.110.110.110.113.83%20,158
Jun 25, 20250.100.110.100.110.116.28%4,715
Jun 24, 20250.110.110.100.100.10-1.24%23,560
Jun 23, 20250.100.110.100.100.10-2.42%25,412
Jun 20, 20250.120.120.100.110.11-8.30%53,064
Jun 18, 20250.120.120.120.120.12-2.40%116,882
Jun 17, 20250.120.120.120.120.12-1.36%85,726
Jun 16, 20250.120.120.120.120.1210.59%131,456
Jun 13, 20250.120.120.110.110.119.61%57,755
Jun 12, 20250.090.100.080.100.1034.71%46,155
Jun 11, 20250.080.080.070.070.07-6.88%37,327
Jun 10, 20250.070.080.070.080.08-45,002
Jun 9, 20250.080.080.080.080.08-0.74%19,278
Jun 6, 20250.080.080.080.080.083.07%7,550
Jun 5, 20250.060.080.060.080.0818.48%42,227
Jun 4, 20250.070.070.070.070.078.02%6,070
Jun 3, 20250.070.070.060.060.061.83%29,814
Jun 2, 20250.060.060.060.060.06-30
May 30, 20250.060.060.060.060.062.21%8,049
May 29, 20250.060.060.060.060.06-5.93%1,030