Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	37,714
Jun 9, 2026	0.47	0.47	0.41	0.42	0.42	-4.55%	60,808
Jun 8, 2026	0.45	0.48	0.42	0.44	0.44	6.02%	184,762
Jun 5, 2026	0.46	0.46	0.41	0.42	0.42	-8.79%	141,280
Jun 4, 2026	0.47	0.48	0.46	0.46	0.46	-2.15%	73,911
Jun 3, 2026	0.50	0.50	0.46	0.47	0.47	-3.12%	133,648
Jun 2, 2026	0.50	0.52	0.47	0.48	0.48	-	317,679
Jun 1, 2026	0.45	0.54	0.45	0.48	0.48	7.87%	540,400
May 29, 2026	0.44	0.45	0.43	0.45	0.45	7.23%	106,848
May 28, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	46,749
May 27, 2026	0.44	0.45	0.42	0.43	0.43	-3.41%	141,344
May 26, 2026	0.43	0.46	0.41	0.44	0.44	4.76%	615,348
May 25, 2026	0.40	0.43	0.40	0.42	0.42	7.69%	194,569
May 22, 2026	0.40	0.40	0.39	0.39	0.39	-	90,320
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