Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.40	0.40	0.38	0.39	0.39	2.63%	51,579
May 20, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	24,038
May 19, 2026	0.40	0.40	0.37	0.39	0.39	-	78,785
May 15, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	26,264
May 14, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	107,801
May 13, 2026	0.43	0.43	0.41	0.42	0.42	-	168,767
May 12, 2026	0.41	0.43	0.41	0.42	0.42	6.33%	135,897
May 11, 2026	0.40	0.40	0.39	0.40	0.40	3.95%	183,474
May 8, 2026	0.39	0.40	0.37	0.38	0.38	2.70%	260,704
May 7, 2026	0.40	0.40	0.37	0.37	0.37	1.37%	687,777
May 6, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	30,896
May 5, 2026	0.40	0.41	0.38	0.38	0.38	-2.56%	89,735
May 4, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	16,950
May 1, 2026	0.41	0.42	0.38	0.40	0.40	-3.61%	101,779
Apr 30, 2026	0.40	0.44	0.38	0.42	0.42	9.21%	117,863
Apr 29, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	74,186
Apr 28, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	68,579
Apr 27, 2026	0.38	0.41	0.38	0.40	0.40	8.11%	112,481
Apr 24, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	38,023
Apr 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	13,407
Apr 22, 2026	0.41	0.41	0.37	0.39	0.39	-2.53%	66,077
Apr 21, 2026	0.42	0.42	0.40	0.40	0.40	-2.47%	36,990
Apr 20, 2026	0.41	0.42	0.40	0.41	0.41	8.00%	200,331
Apr 17, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	16,201
Apr 16, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	96,255
Apr 15, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	45,587
Apr 14, 2026	0.38	0.39	0.37	0.38	0.38	-3.85%	33,426
Apr 13, 2026	0.35	0.39	0.35	0.39	0.39	5.41%	59,009
Apr 10, 2026	0.38	0.40	0.37	0.37	0.37	-1.33%	40,300
Apr 9, 2026	0.36	0.38	0.35	0.38	0.38	5.63%	68,495
Apr 8, 2026	0.36	0.36	0.35	0.36	0.36	4.41%	9,050
Apr 7, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	46,544
Apr 6, 2026	0.35	0.35	0.35	0.35	0.35	-	15,152
Apr 2, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	36,168
Apr 1, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	17,571
Mar 31, 2026	0.34	0.36	0.34	0.34	0.34	3.03%	36,372
Mar 30, 2026	0.33	0.34	0.32	0.33	0.33	-	56,116
Mar 27, 2026	0.34	0.34	0.33	0.33	0.33	-	81,502
Mar 26, 2026	0.35	0.36	0.33	0.33	0.33	-2.94%	105,494
Mar 25, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	152,798
Mar 24, 2026	0.36	0.37	0.34	0.37	0.37	7.35%	64,784
Mar 23, 2026	0.30	0.36	0.30	0.34	0.34	7.94%	137,903
Mar 20, 2026	0.33	0.33	0.30	0.32	0.32	1.61%	125,390
Mar 19, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	142,543
Mar 18, 2026	0.32	0.34	0.32	0.33	0.33	-4.35%	83,283
Mar 17, 2026	0.35	0.35	0.34	0.35	0.35	4.55%	112,611
Mar 16, 2026	0.40	0.40	0.31	0.33	0.33	-17.50%	893,695
Mar 13, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	48,717
Mar 12, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	38,626
Mar 11, 2026	0.42	0.42	0.39	0.39	0.39	-3.70%	75,093