Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.3000	0.3450	0.3000	0.3100	114,271	+0.02(+5.08%)
Sep 30, 2025	0.2950	0.3000	0.2850	0.2950	35,492	+0.00(+0.00%)
Sep 29, 2025	0.3200	0.3200	0.2750	0.2950	156,143	-0.01(-3.28%)
Sep 26, 2025	0.3150	0.3200	0.3000	0.3050	178,200	-0.02(-4.69%)
Sep 25, 2025	0.3150	0.3250	0.3150	0.3200	25,750	+0.01(+1.59%)
Sep 24, 2025	0.3250	0.3250	0.3150	0.3150	17,667	+0.00(+0.00%)
Sep 23, 2025	0.3200	0.3200	0.3100	0.3150	14,605	+0.02(+5.00%)
Sep 22, 2025	0.3300	0.3300	0.3000	0.3000	94,123	-0.02(-4.76%)
Sep 19, 2025	0.3500	0.3500	0.3150	0.3150	60,454	-0.01(-1.56%)
Sep 18, 2025	0.3200	0.3200	0.3100	0.3200	32,310	+0.01(+3.23%)
Sep 17, 2025	0.3200	0.3200	0.3100	0.3100	14,695	+0.00(+0.00%)
Sep 16, 2025	0.3350	0.3350	0.3100	0.3100	29,748	-0.02(-4.62%)
Sep 15, 2025	0.3250	0.3350	0.3250	0.3250	27,002	-0.02(-4.41%)
Sep 12, 2025	0.3200	0.3500	0.3200	0.3400	7,803	-0.02(-5.56%)
Sep 11, 2025	0.3400	0.3600	0.3300	0.3600	107,144	+0.02(+7.46%)
Sep 10, 2025	0.3100	0.3350	0.3100	0.3350	106,619	+0.03(+8.06%)
Sep 09, 2025	0.3200	0.3200	0.3000	0.3100	47,298	+0.01(+1.64%)
Sep 08, 2025	0.3250	0.3250	0.3050	0.3050	74,613	-0.01(-1.61%)
Sep 05, 2025	0.3100	0.3100	0.3100	0.3100	28,565	+0.01(+1.64%)
Sep 04, 2025	0.3250	0.3250	0.3050	0.3050	246,067	+0.00(+0.00%)
Sep 03, 2025	0.3150	0.3400	0.3000	0.3050	196,049	-0.01(-3.17%)
Sep 02, 2025	0.3300	0.3450	0.3150	0.3150	169,248	-0.01(-1.56%)
Aug 29, 2025				0.3200	0	-0.01(-3.03%)
Aug 28, 2025	0.3850	0.3850	0.3300	0.3300	230,333	-0.05(-13.16%)
Aug 27, 2025	0.3800	0.3900	0.3650	0.3800	238,482	+0.00(+0.00%)
Aug 26, 2025	0.3250	0.3800	0.3100	0.3800	278,095	+0.08(+26.67%)
Aug 25, 2025	0.3000	0.3200	0.3000	0.3000	78,175	+0.00(+0.00%)
Aug 22, 2025	0.3150	0.3200	0.3000	0.3000	133,081	-0.01(-1.64%)
Aug 21, 2025	0.3300	0.3300	0.2850	0.3050	294,377	-0.03(-8.96%)
Aug 20, 2025	0.3400	0.3750	0.3350	0.3350	237,448	+0.00(+0.00%)
Aug 19, 2025	0.3450	0.3450	0.2700	0.3350	584,814	-0.01(-1.47%)
Aug 18, 2025	0.4400	0.4400	0.3000	0.3400	1,233,857	-0.01(-2.86%)
Aug 15, 2025	0.2700	0.3850	0.2700	0.3500	866,567	+0.08(+32.08%)
Aug 14, 2025	0.2600	0.2800	0.2300	0.2650	258,526	+0.03(+12.77%)
Aug 13, 2025	0.2000	0.2600	0.1950	0.2350	471,904	+0.05(+27.03%)
Aug 12, 2025	0.1750	0.2000	0.1700	0.1850	389,013	+0.01(+2.78%)
Aug 11, 2025	0.1750	0.1800	0.1600	0.1800	103,403	+0.00(+0.00%)
Aug 08, 2025	0.1500	0.1850	0.1500	0.1800	397,810	+0.04(+28.57%)
Aug 07, 2025	0.1400	0.1600	0.1400	0.1400	371,789	+0.01(+3.70%)
Aug 06, 2025	0.1400	0.1400	0.1350	0.1350	10,428	+0.00(+0.00%)
Aug 05, 2025	0.1400	0.1400	0.1350	0.1350	159,486	+0.00(+0.00%)

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.

Focus Graphite Inc (TSV:FMS)

Historical Prices

Starting at $3.75/week.

Subscribe Today