Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.41	0.45	0.40	0.42	0.42	1.20%	636,476
Feb 5, 2026	0.41	0.44	0.38	0.42	0.42	-2.35%	347,570
Feb 4, 2026	0.46	0.47	0.42	0.43	0.43	-7.61%	378,421
Feb 3, 2026	0.43	0.50	0.43	0.46	0.46	9.52%	737,789
Feb 2, 2026	0.41	0.43	0.41	0.42	0.42	1.20%	234,728
Jan 30, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	272,108
Jan 29, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	111,415
Jan 28, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	100,870
Jan 27, 2026	0.44	0.44	0.43	0.43	0.43	2.38%	73,535
Jan 26, 2026	0.47	0.47	0.42	0.42	0.42	-9.68%	390,494
Jan 23, 2026	0.42	0.47	0.42	0.47	0.47	12.05%	233,102
Jan 22, 2026	0.43	0.44	0.42	0.42	0.42	-	169,796
Jan 21, 2026	0.43	0.44	0.42	0.42	0.42	-1.19%	142,418
Jan 20, 2026	0.42	0.43	0.42	0.42	0.42	-	78,735
Jan 19, 2026	0.44	0.45	0.42	0.42	0.42	-1.18%	145,772
Jan 16, 2026	0.43	0.43	0.41	0.43	0.43	-	185,009
Jan 15, 2026	0.44	0.45	0.43	0.43	0.43	-1.16%	348,864
Jan 14, 2026	0.48	0.48	0.42	0.43	0.43	-5.49%	402,829
Jan 13, 2026	0.49	0.50	0.45	0.46	0.46	-2.15%	562,690
Jan 12, 2026	0.50	0.52	0.45	0.47	0.47	-5.10%	957,988
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