Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.50	0.53	0.49	0.49	0.49	2.08%	394,601
Jan 8, 2026	0.46	0.54	0.46	0.48	0.48	6.67%	1,359,686
Jan 7, 2026	0.46	0.50	0.43	0.45	0.45	2.27%	500,337
Jan 6, 2026	0.43	0.46	0.43	0.44	0.44	3.53%	423,543
Jan 5, 2026	0.44	0.46	0.43	0.43	0.43	-4.49%	512,138
Jan 2, 2026	0.43	0.45	0.43	0.45	0.45	2.30%	211,025
Dec 31, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	106,739
Dec 30, 2025	0.47	0.50	0.44	0.45	0.45	-3.26%	379,163
Dec 29, 2025	0.44	0.52	0.44	0.46	0.46	8.24%	1,258,171
Dec 24, 2025	0.44	0.44	0.41	0.43	0.43	-	89,365
Dec 23, 2025	0.36	0.46	0.35	0.43	0.43	21.43%	1,829,345
Dec 22, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	190,422
Dec 19, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	159,037
Dec 18, 2025	0.38	0.39	0.35	0.36	0.36	-7.10%	337,877
Dec 17, 2025	0.40	0.40	0.38	0.39	0.39	-1.90%	203,675
Dec 16, 2025	0.40	0.40	0.38	0.40	0.40	1.28%	331,055
Dec 15, 2025	0.35	0.43	0.35	0.39	0.39	11.43%	362,801
Dec 12, 2025	0.37	0.37	0.35	0.35	0.35	-0.71%	562,931
Dec 11, 2025	0.38	0.39	0.35	0.35	0.35	5.22%	859,175
Dec 10, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	321,405
Dec 9, 2025	0.33	0.35	0.33	0.33	0.33	-	179,011
Dec 8, 2025	0.36	0.37	0.33	0.33	0.33	-8.45%	949,314
Dec 5, 2025	0.39	0.39	0.35	0.36	0.36	-7.79%	452,876
Dec 4, 2025	0.39	0.40	0.39	0.39	0.39	-	76,146
Dec 3, 2025	0.38	0.40	0.37	0.39	0.39	4.05%	152,194
Dec 2, 2025	0.38	0.38	0.37	0.37	0.37	-5.13%	60,255
Dec 1, 2025	0.38	0.40	0.38	0.39	0.39	-1.27%	77,338
Nov 28, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	64,769
Nov 27, 2025	0.40	0.40	0.38	0.40	0.40	3.90%	20,585
Nov 26, 2025	0.40	0.42	0.39	0.39	0.39	-9.41%	67,580
Nov 25, 2025	0.39	0.43	0.39	0.43	0.43	8.97%	106,026
Nov 24, 2025	0.42	0.42	0.38	0.39	0.39	-2.50%	42,691
Nov 21, 2025	0.43	0.44	0.37	0.40	0.40	-18.37%	1,242,463
Nov 20, 2025	0.47	0.49	0.45	0.49	0.49	3.16%	272,966
Nov 19, 2025	0.48	0.50	0.46	0.48	0.48	-1.04%	147,388
Nov 18, 2025	0.50	0.51	0.48	0.48	0.48	-	102,732
Nov 17, 2025	0.45	0.50	0.45	0.48	0.48	7.87%	294,779
Nov 14, 2025	0.52	0.52	0.43	0.45	0.45	-11.00%	183,643
Nov 13, 2025	0.54	0.54	0.47	0.50	0.50	-9.09%	247,053
Nov 12, 2025	0.57	0.57	0.55	0.55	0.55	-5.17%	248,303
Nov 11, 2025	0.56	0.58	0.55	0.58	0.58	1.75%	43,292
Nov 10, 2025	0.57	0.58	0.57	0.57	0.57	-3.39%	104,759
Nov 7, 2025	0.56	0.64	0.56	0.59	0.59	7.27%	175,614
Nov 6, 2025	0.57	0.58	0.54	0.55	0.55	1.85%	152,035
Nov 5, 2025	0.55	0.57	0.53	0.54	0.54	-6.90%	226,340
Nov 4, 2025	0.66	0.66	0.57	0.58	0.58	-12.12%	267,229
Nov 3, 2025	0.76	0.76	0.61	0.66	0.66	13.79%	620,027
Oct 30, 2025	0.58	0.58	0.53	0.58	0.58	1.75%	96,642
Oct 29, 2025	0.55	0.58	0.55	0.57	0.57	5.56%	83,870
Oct 28, 2025	0.54	0.56	0.52	0.54	0.54	-1.82%	100,866