Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	65,757
Aug 27, 2026	0.48	0.48	0.45	0.45	0.45	-2.17%	146,611
Aug 26, 2026	0.49	0.49	0.46	0.46	0.46	-4.17%	85,604
Aug 25, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	67,128
Aug 24, 2026	0.44	0.48	0.43	0.45	0.45	2.27%	89,798
Aug 21, 2026	0.46	0.46	0.43	0.44	0.44	-	48,185
Aug 20, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	42,802
Aug 19, 2026	0.44	0.45	0.43	0.45	0.45	15.38%	170,319
Aug 18, 2026	0.50	0.51	0.39	0.39	0.39	-13.33%	580,501
Aug 17, 2026	0.41	0.45	0.41	0.45	0.45	11.11%	278,556
Aug 14, 2026	0.39	0.41	0.39	0.41	0.41	1.25%	44,924
Aug 13, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	31,319
Aug 12, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	20,852
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	-	8,700
Aug 10, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	32,255
Aug 7, 2026	0.36	0.38	0.36	0.38	0.38	7.04%	23,904
Aug 6, 2026	0.36	0.36	0.35	0.36	0.36	-	28,034
Aug 5, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	65,979
Aug 4, 2026	0.38	0.38	0.36	0.37	0.37	1.39%	49,446
Jul 31, 2026	0.35	0.36	0.34	0.36	0.36	4.35%	23,239
Jul 30, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	46,010
Jul 29, 2026	0.34	0.35	0.32	0.34	0.34	-	374,700
Jul 28, 2026	0.36	0.36	0.34	0.34	0.34	-4.29%	155,634
Jul 27, 2026	0.35	0.36	0.34	0.35	0.35	-	70,571
Jul 24, 2026	0.38	0.38	0.35	0.35	0.35	-4.11%	41,211
Jul 23, 2026	0.38	0.38	0.36	0.37	0.37	1.39%	96,365
Jul 22, 2026	0.40	0.40	0.36	0.36	0.36	-1.37%	42,204
Jul 21, 2026	0.36	0.37	0.34	0.37	0.37	-	99,740
Jul 20, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	68,300
Jul 17, 2026	0.41	0.41	0.36	0.37	0.37	-2.63%	39,560
Jul 16, 2026	0.39	0.39	0.36	0.38	0.38	-1.30%	122,353
Jul 15, 2026	0.39	0.40	0.39	0.39	0.39	-	57,921
Jul 14, 2026	0.41	0.41	0.38	0.39	0.39	-3.75%	75,584
Jul 13, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	122,938
Jul 10, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	11,124
Jul 9, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	27,097
Jul 8, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	28,500
Jul 7, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	42,600
Jul 6, 2026	0.43	0.43	0.41	0.42	0.42	1.22%	15,904
Jul 3, 2026	0.42	0.42	0.41	0.41	0.41	-	5,107
Jul 2, 2026	0.40	0.43	0.40	0.41	0.41	-	82,760
Jun 30, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	87,393
Jun 29, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	34,711
Jun 26, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	29,242
Jun 25, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	151,113
Jun 24, 2026	0.45	0.45	0.41	0.41	0.41	-3.53%	71,428
Jun 23, 2026	0.45	0.47	0.43	0.43	0.43	-6.59%	114,879
Jun 22, 2026	0.46	0.48	0.43	0.46	0.46	-	228,691
Jun 19, 2026	0.48	0.48	0.45	0.46	0.46	-1.09%	105,222
Jun 18, 2026	0.43	0.48	0.43	0.46	0.46	4.55%	52,299