Skip to main content
logo
Focus Graphite Inc. (FCSMF)
OTCMKTS · Delayed Price · Currency is USD
0.1014
-0.0021 (-2.03%)
Jun 25, 2025, 11:37 AM EDT

Focus Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20250.060.060.060.060.06-500
May 27, 20250.060.060.060.060.064.91%57,018
May 23, 20250.060.060.060.060.06-6.55%2,854
May 22, 20250.060.070.060.060.064.17%11,568
May 21, 20250.060.060.060.060.06-6,400
May 20, 20250.060.070.060.060.06-11.51%41,100
May 19, 20250.070.070.070.070.076.56%125
May 16, 20250.060.060.060.060.066.02%11,600
May 15, 20250.060.060.060.060.067.61%9,000
May 14, 20250.060.060.060.060.06-7.49%19,300
May 13, 20250.060.060.060.060.067.53%5,101
May 12, 20250.060.060.060.060.06-7.31%8,581
May 9, 20250.060.060.060.060.066.98%14,000
May 8, 20250.050.060.050.060.061.02%18,060
May 7, 20250.050.060.050.060.06-3.06%14,343
May 6, 20250.060.060.050.060.06-5.01%116,494
May 5, 20250.060.060.060.060.062.26%21,090
May 2, 20250.060.060.060.060.06-7.94%115,497
May 1, 20250.070.070.070.070.074.70%5,640
Apr 30, 20250.060.070.060.060.06-0.95%19,400
Apr 29, 20250.070.070.060.060.06-12.21%189,425
Apr 28, 20250.070.080.070.070.073.17%111,470
Apr 25, 20250.070.070.070.070.07-1,096
Apr 24, 20250.080.080.070.070.07-0.99%66,318
Apr 23, 20250.070.070.070.070.0719.83%7,570
Apr 22, 20250.060.060.060.060.06--
Apr 21, 20250.060.070.060.060.063.51%4,072
Apr 17, 20250.070.070.060.060.06-16.79%24,837
Apr 16, 20250.070.070.060.070.0713.22%16,250
Apr 15, 20250.060.060.060.060.06-12.82%435
Apr 14, 20250.060.070.060.070.0711.13%18,011