Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.35	0.35	0.32	0.33	0.33	-1.52%	29,588
Nov 6, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	19,549
Nov 5, 2026	0.37	0.37	0.33	0.34	0.34	-2.86%	139,000
Nov 4, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	38,042
Nov 3, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	45,787
Nov 2, 2026	0.36	0.37	0.35	0.35	0.35	-4.17%	148,418
Oct 30, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	35,559
Oct 29, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	56,818
Oct 28, 2026	0.36	0.38	0.36	0.37	0.37	-	13,966
Oct 27, 2026	0.38	0.38	0.36	0.37	0.37	2.78%	34,759
Oct 26, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	18,975
Oct 23, 2026	0.38	0.38	0.37	0.37	0.37	-	12,087
Oct 22, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	28,500
Oct 21, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	70,456
Oct 20, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	5,150
Oct 19, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	80,447
Oct 16, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	69,218
Oct 15, 2026	0.42	0.42	0.38	0.41	0.41	-1.22%	122,967
Oct 14, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	25,500
Oct 13, 2026	0.43	0.43	0.39	0.43	0.43	-	53,831
Oct 9, 2026	0.43	0.43	0.43	0.43	0.43	-	2,530
Oct 8, 2026	0.42	0.43	0.41	0.43	0.43	4.94%	5,230
Oct 7, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	30,347
Oct 6, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	48,350
Oct 5, 2026	0.43	0.45	0.42	0.44	0.44	2.33%	49,882
Oct 2, 2026	0.44	0.44	0.43	0.43	0.43	-	28,776
Oct 1, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	29,199
Sep 30, 2026	0.43	0.43	0.41	0.42	0.42	1.22%	52,585
Sep 29, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	23,872
Sep 28, 2026	0.41	0.42	0.39	0.42	0.42	-	61,700
Sep 25, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	51,175
Sep 24, 2026	0.42	0.45	0.42	0.43	0.43	1.18%	51,840
Sep 23, 2026	0.43	0.44	0.42	0.43	0.43	3.66%	35,524
Sep 22, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	38,067
Sep 21, 2026	0.41	0.42	0.39	0.42	0.42	1.22%	58,411
Sep 18, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	17,258
Sep 17, 2026	0.41	0.42	0.41	0.42	0.42	6.33%	23,101
Sep 16, 2026	0.45	0.45	0.40	0.40	0.40	-11.24%	181,159
Sep 15, 2026	0.46	0.46	0.43	0.45	0.45	-1.11%	27,336
Sep 14, 2026	0.44	0.45	0.43	0.45	0.45	8.43%	124,387
Sep 11, 2026	0.43	0.43	0.41	0.42	0.42	-	85,009
Sep 10, 2026	0.41	0.43	0.39	0.42	0.42	2.47%	47,997
Sep 9, 2026	0.40	0.41	0.39	0.41	0.41	5.19%	25,732
Sep 8, 2026	0.41	0.41	0.38	0.39	0.39	-1.28%	36,051
Sep 4, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	42,480
Sep 3, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	33,969
Sep 2, 2026	0.43	0.43	0.40	0.40	0.40	-2.44%	42,815
Sep 1, 2026	0.43	0.43	0.41	0.41	0.41	-6.82%	83,310
Aug 31, 2026	0.44	0.45	0.44	0.44	0.44	-	78,481
Aug 28, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	65,757