Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	89,000
Oct 21, 2025	0.53	0.53	0.43	0.48	0.48	-5.88%	242,400
Oct 20, 2025	0.52	0.60	0.50	0.51	0.51	-8.93%	109,600
Oct 17, 2025	0.58	0.59	0.50	0.56	0.56	-3.45%	203,100
Oct 16, 2025	0.57	0.58	0.50	0.58	0.58	5.45%	140,500
Oct 15, 2025	0.66	0.66	0.54	0.55	0.55	-11.29%	197,400
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%	58,800
Oct 3, 2025	0.30	0.32	0.30	0.32	0.32	10.34%	62,100
Oct 2, 2025	0.31	0.31	0.28	0.29	0.29	-6.45%	97,400
Oct 1, 2025	0.30	0.35	0.30	0.31	0.31	5.08%	114,300
Sep 30, 2025	0.30	0.30	0.29	0.30	0.30	-	35,500
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%	25,800
Sep 24, 2025	0.33	0.33	0.32	0.32	0.32	-	17,700
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%	60,500
Sep 18, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	32,310
Sep 17, 2025	0.32	0.32	0.31	0.31	0.31	-	14,700
Sep 16, 2025	0.34	0.34	0.31	0.31	0.31	-4.62%	29,748
Sep 15, 2025	0.33	0.34	0.33	0.33	0.33	-4.41%	27,002
Sep 12, 2025	0.32	0.35	0.32	0.34	0.34	-5.56%	7,803
Sep 11, 2025	0.34	0.36	0.33	0.36	0.36	7.46%	107,144
Sep 10, 2025	0.31	0.34	0.31	0.34	0.34	8.06%	106,619
Sep 9, 2025	0.32	0.32	0.30	0.31	0.31	1.64%	47,300
Sep 8, 2025	0.33	0.33	0.31	0.31	0.31	-1.61%	74,613
Sep 5, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	28,600
Sep 4, 2025	0.33	0.33	0.31	0.31	0.31	-	246,100
Sep 3, 2025	0.32	0.34	0.30	0.31	0.31	-3.17%	196,049
Sep 2, 2025	0.33	0.35	0.32	0.32	0.32	-1.56%	169,248
Aug 29, 2025	0.33	0.35	0.31	0.32	0.32	-3.03%	140,713
Aug 28, 2025	0.39	0.39	0.33	0.33	0.33	-13.16%	230,333
Aug 27, 2025	0.38	0.39	0.37	0.38	0.38	-	238,500
Aug 26, 2025	0.33	0.38	0.31	0.38	0.38	26.67%	278,100
Aug 25, 2025	0.30	0.32	0.30	0.30	0.30	-	78,200
Aug 22, 2025	0.32	0.32	0.30	0.30	0.30	-1.64%	133,100
Aug 21, 2025	0.33	0.33	0.29	0.31	0.31	-8.96%	294,400
Aug 20, 2025	0.34	0.38	0.34	0.34	0.34	-	237,448
Aug 19, 2025	0.35	0.35	0.27	0.34	0.34	-1.47%	584,814
Aug 18, 2025	0.44	0.44	0.30	0.34	0.34	-2.86%	1,233,900
Aug 15, 2025	0.27	0.39	0.27	0.35	0.35	32.08%	866,600
Aug 14, 2025	0.26	0.28	0.23	0.27	0.27	12.77%	258,526
Aug 13, 2025	0.20	0.26	0.20	0.24	0.24	27.03%	471,904