Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.38	0.40	0.38	0.40	-	-	7,292
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
Oct 27, 2025	0.59	0.59	0.54	0.55	0.55	-7.56%	201,970
Oct 24, 2025	0.56	0.60	0.56	0.60	0.60	4.39%	141,337
Oct 23, 2025	0.57	0.58	0.55	0.57	0.57	-	104,248
Oct 22, 2025	0.52	0.57	0.49	0.57	0.57	18.75%	88,994
Oct 21, 2025	0.53	0.53	0.43	0.48	0.48	-5.88%	242,358
Oct 20, 2025	0.52	0.60	0.50	0.51	0.51	-8.93%	109,579
Oct 17, 2025	0.58	0.59	0.50	0.56	0.56	-3.45%	203,052
Oct 16, 2025	0.57	0.58	0.50	0.58	0.58	5.45%	140,490
Oct 15, 2025	0.66	0.66	0.54	0.55	0.55	-11.29%	197,386
Oct 14, 2025	0.64	0.67	0.61	0.62	0.62	3.33%	388,535
Oct 10, 2025	0.51	0.69	0.51	0.60	0.60	17.65%	870,232
Oct 9, 2025	0.41	0.53	0.40	0.51	0.51	27.50%	721,203
Oct 8, 2025	0.39	0.41	0.38	0.40	0.40	3.90%	362,808
Oct 7, 2025	0.33	0.39	0.32	0.39	0.39	16.67%	305,446
Oct 6, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	58,793
Oct 3, 2025	0.30	0.32	0.30	0.32	0.32	10.34%	62,090
Oct 2, 2025	0.31	0.31	0.28	0.29	0.29	-6.45%	97,370
Oct 1, 2025	0.30	0.35	0.30	0.31	0.31	5.08%	114,271
Sep 30, 2025	0.30	0.30	0.29	0.30	0.30	-	35,492
Sep 29, 2025	0.32	0.32	0.28	0.30	0.30	-3.28%	156,143
Sep 26, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	178,200
Sep 25, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	25,750
Sep 24, 2025	0.33	0.33	0.32	0.32	0.32	-	17,667
Sep 23, 2025	0.32	0.32	0.31	0.32	0.32	5.00%	14,605
Sep 22, 2025	0.33	0.33	0.30	0.30	0.30	-4.76%	94,123
Sep 19, 2025	0.35	0.35	0.32	0.32	0.32	-1.56%	60,454