Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026				0.3500	0	-0.01(-1.41%)
Apr 01, 2026	0.3400	0.3550	0.3400	0.3550	17,571	+0.01(+4.41%)
Mar 31, 2026	0.3350	0.3600	0.3350	0.3400	36,372	+0.01(+3.03%)
Mar 30, 2026	0.3300	0.3350	0.3200	0.3300	56,116	+0.00(+0.00%)
Mar 27, 2026	0.3350	0.3400	0.3300	0.3300	81,502	+0.00(+0.00%)
Mar 26, 2026	0.3500	0.3550	0.3300	0.3300	105,494	-0.01(-2.94%)
Mar 25, 2026	0.3650	0.3700	0.3400	0.3400	152,798	-0.02(-6.85%)
Mar 24, 2026	0.3600	0.3650	0.3350	0.3650	64,784	+0.02(+7.35%)
Mar 23, 2026	0.2950	0.3550	0.2950	0.3400	137,903	+0.03(+7.94%)
Mar 20, 2026	0.3300	0.3300	0.3000	0.3150	125,390	+0.01(+1.61%)
Mar 19, 2026	0.3200	0.3200	0.3050	0.3100	142,543	-0.02(-6.06%)
Mar 18, 2026	0.3200	0.3400	0.3200	0.3300	83,283	-0.01(-4.35%)
Mar 17, 2026	0.3500	0.3500	0.3350	0.3450	112,611	+0.01(+4.55%)
Mar 16, 2026	0.4000	0.4000	0.3050	0.3300	893,695	-0.07(-17.50%)
Mar 13, 2026	0.3950	0.4000	0.3750	0.4000	48,717	+0.01(+1.27%)
Mar 12, 2026	0.4000	0.4000	0.3900	0.3950	38,626	+0.01(+1.28%)
Mar 11, 2026	0.4150	0.4150	0.3900	0.3900	75,093	-0.02(-3.70%)
Mar 10, 2026	0.3750	0.4200	0.3750	0.4050	127,717	+0.06(+15.71%)
Mar 09, 2026	0.3600	0.3850	0.3450	0.3500	157,331	-0.02(-4.11%)
Mar 06, 2026	0.3950	0.3950	0.3650	0.3650	139,027	-0.01(-2.67%)
Mar 05, 2026	0.4100	0.4100	0.3750	0.3750	70,150	-0.03(-6.25%)
Mar 04, 2026	0.4250	0.4250	0.3750	0.4000	322,598	-0.02(-4.76%)
Mar 03, 2026	0.4300	0.4400	0.4050	0.4200	330,014	+0.01(+1.20%)
Mar 02, 2026	0.4000	0.4200	0.3700	0.4150	481,679	+0.03(+9.21%)
Feb 27, 2026	0.3800	0.3800	0.3600	0.3800	273,365	+0.00(+0.00%)
Feb 26, 2026	0.3850	0.3850	0.3600	0.3800	95,133	+0.01(+2.70%)
Feb 25, 2026	0.3800	0.3800	0.3650	0.3700	60,090	+0.00(+0.00%)
Feb 24, 2026	0.3700	0.3750	0.3700	0.3700	37,108	+0.01(+1.37%)
Feb 23, 2026	0.3900	0.3900	0.3600	0.3650	109,380	-0.02(-5.19%)
Feb 20, 2026	0.4000	0.4000	0.3800	0.3850	249,668	+0.01(+1.32%)
Feb 19, 2026	0.3800	0.3850	0.3650	0.3800	28,926	+0.00(+0.00%)
Feb 18, 2026	0.3750	0.3850	0.3750	0.3800	47,035	+0.01(+1.33%)
Feb 17, 2026	0.3950	0.3950	0.3600	0.3750	45,487	+0.01(+1.35%)
Feb 13, 2026				0.3700	0	-0.01(-1.33%)
Feb 12, 2026	0.3650	0.3900	0.3400	0.3750	179,355	+0.02(+4.17%)
Feb 11, 2026	0.3900	0.3900	0.3450	0.3600	445,519	-0.02(-5.26%)
Feb 10, 2026	0.4100	0.4100	0.3750	0.3800	282,132	-0.01(-2.56%)
Feb 09, 2026	0.4450	0.4450	0.3850	0.3900	279,869	-0.03(-7.14%)
Feb 06, 2026	0.4100	0.4500	0.3950	0.4200	636,476	+0.01(+1.20%)
Feb 05, 2026	0.4050	0.4400	0.3800	0.4150	347,570	-0.01(-2.35%)
Feb 04, 2026	0.4550	0.4650	0.4200	0.4250	378,421	-0.04(-7.61%)
Feb 03, 2026	0.4250	0.4950	0.4250	0.4600	737,789	+0.04(+9.52%)

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