close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (TSV:FMS)

0.3550 -0.0300 (-7.79%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.3900 0.3900 0.3500 0.3550 452,876 -0.03(-7.79%)
Dec 04, 2025 0.3850 0.4000 0.3850 0.3850 76,146 +0.00(+0.00%)
Dec 03, 2025 0.3800 0.4000 0.3700 0.3850 152,194 +0.02(+4.05%)
Dec 02, 2025 0.3800 0.3800 0.3650 0.3700 60,255 -0.02(-5.13%)
Dec 01, 2025 0.3800 0.3950 0.3800 0.3900 77,338 -0.01(-1.27%)
Nov 28, 2025 0.4000 0.4100 0.3950 0.3950 64,769 -0.01(-1.25%)
Nov 27, 2025 0.4000 0.4000 0.3800 0.4000 20,585 +0.02(+3.90%)
Nov 26, 2025 0.3950 0.4200 0.3850 0.3850 67,580 -0.04(-9.41%)
Nov 25, 2025 0.3900 0.4250 0.3900 0.4250 106,026 +0.03(+8.97%)
Nov 24, 2025 0.4150 0.4150 0.3800 0.3900 42,691 -0.01(-2.50%)
Nov 21, 2025 0.4300 0.4400 0.3650 0.4000 1,242,463 -0.09(-18.37%)
Nov 20, 2025 0.4650 0.4900 0.4500 0.4900 272,966 +0.02(+3.16%)
Nov 19, 2025 0.4750 0.4950 0.4600 0.4750 147,388 -0.01(-1.04%)
Nov 18, 2025 0.5000 0.5100 0.4750 0.4800 102,732 +0.00(+0.00%)
Nov 17, 2025 0.4500 0.5000 0.4500 0.4800 294,779 +0.03(+7.87%)
Nov 14, 2025 0.5200 0.5200 0.4300 0.4450 183,643 -0.05(-11.00%)
Nov 13, 2025 0.5400 0.5400 0.4700 0.5000 247,053 -0.05(-9.09%)
Nov 12, 2025 0.5700 0.5700 0.5500 0.5500 248,303 -0.03(-5.17%)
Nov 11, 2025 0.5600 0.5800 0.5500 0.5800 43,292 +0.01(+1.75%)
Nov 10, 2025 0.5700 0.5800 0.5700 0.5700 104,759 -0.02(-3.39%)
Nov 07, 2025 0.5600 0.6400 0.5600 0.5900 175,614 +0.04(+7.27%)
Nov 06, 2025 0.5700 0.5800 0.5400 0.5500 152,035 +0.01(+1.85%)
Nov 05, 2025 0.5500 0.5700 0.5300 0.5400 226,340 -0.04(-6.90%)
Nov 04, 2025 0.6600 0.6600 0.5700 0.5800 267,229 -0.08(-12.12%)
Nov 03, 2025 0.7600 0.7600 0.6100 0.6600 620,027 +0.08(+13.79%)
Oct 30, 2025 0.5800 0 +0.01(+1.75%)
Oct 29, 2025 0.5500 0.5800 0.5500 0.5700 83,870 +0.03(+5.56%)
Oct 28, 2025 0.5400 0.5600 0.5200 0.5400 100,866 -0.01(-1.82%)
Oct 27, 2025 0.5900 0.5900 0.5400 0.5500 201,970 -0.04(-7.56%)
Oct 24, 2025 0.5600 0.6000 0.5600 0.5950 141,337 +0.03(+4.39%)
Oct 23, 2025 0.5700 0.5800 0.5500 0.5700 104,248 +0.00(+0.00%)
Oct 22, 2025 0.5200 0.5700 0.4900 0.5700 88,994 +0.09(+18.75%)
Oct 21, 2025 0.5300 0.5300 0.4300 0.4800 242,358 -0.03(-5.88%)
Oct 20, 2025 0.5200 0.6000 0.4950 0.5100 109,579 -0.05(-8.93%)
Oct 17, 2025 0.5800 0.5900 0.5000 0.5600 203,052 -0.02(-3.45%)
Oct 16, 2025 0.5700 0.5800 0.5000 0.5800 140,490 +0.03(+5.45%)
Oct 15, 2025 0.6600 0.6600 0.5400 0.5500 197,386 -0.07(-11.29%)
Oct 14, 2025 0.6400 0.6700 0.6100 0.6200 388,535 +0.02(+3.33%)
Oct 10, 2025 0.6000 0 +0.09(+17.65%)
Oct 09, 2025 0.4050 0.5300 0.4000 0.5100 721,203 +0.11(+27.50%)
Oct 08, 2025 0.3850 0.4100 0.3800 0.4000 362,808 +0.02(+3.90%)
Oct 07, 2025 0.3250 0.3900 0.3150 0.3850 305,446 +0.05(+16.67%)
Oct 06, 2025 0.3250 0.3300 0.3200 0.3300 58,793 +0.01(+3.13%)
Oct 03, 2025 0.3000 0.3200 0.3000 0.3200 62,090 +0.03(+10.34%)
Oct 02, 2025 0.3100 0.3100 0.2800 0.2900 97,370 -0.02(-6.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today