Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.3002	0.3106	0.2950	0.3061	19,210	-0.00(-0.97%)
Jan 29, 2026	0.3200	0.3200	0.3091	0.3091	97,700	-0.00(-0.67%)
Jan 28, 2026	0.3126	0.3200	0.3087	0.3112	49,025	+0.00(+0.10%)
Jan 27, 2026	0.3196	0.3222	0.3109	0.3109	56,095	+0.00(+0.29%)
Jan 26, 2026	0.3400	0.3484	0.3017	0.3100	122,499	-0.02(-5.98%)
Jan 23, 2026	0.3046	0.3297	0.3046	0.3297	14,121	+0.02(+5.74%)
Jan 22, 2026	0.2900	0.3156	0.2900	0.3118	17,218	+0.02(+5.23%)
Jan 21, 2026	0.3123	0.3200	0.2963	0.2963	13,685	-0.01(-4.42%)
Jan 20, 2026	0.3045	0.3167	0.3029	0.3100	125,648	+0.01(+2.65%)
Jan 16, 2026	0.3190	0.3190	0.2940	0.3020	48,657	-0.00(-1.31%)
Jan 15, 2026	0.3179	0.3249	0.3056	0.3060	13,931	-0.01(-2.58%)
Jan 14, 2026	0.3270	0.3405	0.3011	0.3141	557,656	-0.02(-4.82%)
Jan 13, 2026	0.3399	0.3584	0.3300	0.3300	191,272	-0.01(-2.60%)
Jan 12, 2026	0.3750	0.3750	0.3231	0.3388	41,751	-0.02(-4.62%)
Jan 09, 2026	0.3600	0.3779	0.3537	0.3552	28,090	-0.00(-0.03%)
Jan 08, 2026	0.3379	0.3911	0.3379	0.3553	602,198	+0.00(+0.71%)
Jan 07, 2026	0.3082	0.3528	0.3038	0.3528	22,588	+0.02(+7.04%)
Jan 06, 2026	0.3155	0.3367	0.3105	0.3296	155,437	+0.01(+3.42%)
Jan 05, 2026	0.3240	0.3347	0.3130	0.3187	24,917	-0.01(-3.42%)
Jan 02, 2026	0.3286	0.3300	0.3204	0.3300	42,560	+0.01(+3.13%)
Dec 31, 2025	0.3204	0.3300	0.3131	0.3200	40,515	-0.01(-3.35%)
Dec 30, 2025	0.3400	0.3472	0.3310	0.3311	27,601	-0.01(-2.62%)
Dec 29, 2025	0.3620	0.3780	0.3211	0.3400	65,481	-0.01(-1.96%)
Dec 26, 2025	0.3513	0.3699	0.3107	0.3468	196,375	+0.03(+11.12%)
Dec 24, 2025	0.3184	0.3200	0.3116	0.3121	22,173	+0.00(+0.97%)
Dec 23, 2025	0.2639	0.3190	0.2461	0.3091	161,853	+0.06(+23.64%)
Dec 22, 2025	0.2492	0.2569	0.2461	0.2500	61,306	-0.00(-0.99%)
Dec 19, 2025	0.2482	0.2667	0.2482	0.2525	20,279	-0.02(-7.64%)
Dec 18, 2025	0.2725	0.2814	0.2690	0.2734	95,968	-0.01(-2.36%)
Dec 17, 2025	0.2850	0.3081	0.2800	0.2800	34,331	+0.00(+0.39%)
Dec 16, 2025	0.2878	0.2878	0.2718	0.2789	11,360	-0.00(-1.10%)
Dec 15, 2025	0.2700	0.3081	0.2700	0.2820	150,646	+0.03(+10.59%)
Dec 12, 2025	0.2660	0.2840	0.2526	0.2550	27,217	-0.00(-1.85%)
Dec 11, 2025	0.2800	0.2800	0.2575	0.2598	27,018	+0.02(+7.89%)
Dec 10, 2025	0.2408	0.2408	0.2316	0.2408	8,533	+0.00(+0.04%)
Dec 09, 2025	0.2460	0.2460	0.2370	0.2407	16,451	+0.00(+0.88%)
Dec 08, 2025	0.2640	0.2800	0.2371	0.2386	111,979	-0.03(-9.66%)
Dec 05, 2025	0.2764	0.2800	0.2558	0.2641	63,749	-0.02(-7.59%)
Dec 04, 2025	0.2872	0.2872	0.2707	0.2858	29,925	+0.01(+5.31%)
Dec 03, 2025	0.2809	0.2856	0.2683	0.2714	5,566	-0.00(-0.22%)
Dec 02, 2025	0.2720	0.2720	0.2660	0.2720	1,876	-0.00(-0.77%)
Dec 01, 2025	0.2781	0.2820	0.2741	0.2741	33,210	-0.02(-7.02%)
Nov 28, 2025	0.2845	0.2948	0.2845	0.2948	8,071	+0.00(+1.31%)
Nov 26, 2025	0.2925	0.2952	0.2910	0.2910	6,206	+0.00(+0.24%)
Nov 25, 2025	0.3050	0.3050	0.2753	0.2903	78,920	+0.01(+3.86%)
Nov 24, 2025	0.2827	0.2879	0.2761	0.2795	12,195	+0.01(+2.68%)
Nov 21, 2025	0.2736	0.3150	0.2590	0.2722	244,175	-0.06(-17.47%)
Nov 20, 2025	0.3282	0.3404	0.3275	0.3298	12,859	-0.01(-3.20%)
Nov 19, 2025	0.3500	0.3545	0.3407	0.3407	13,440	-0.00(-0.70%)
Nov 18, 2025	0.3480	0.3601	0.3431	0.3431	20,621	-0.01(-2.80%)
Nov 17, 2025	0.3233	0.3530	0.3222	0.3530	11,740	+0.04(+14.31%)
Nov 14, 2025	0.3656	0.3910	0.3088	0.3088	20,946	-0.06(-15.33%)
Nov 13, 2025	0.3738	0.4000	0.3647	0.3647	9,029	-0.03(-8.32%)
Nov 12, 2025	0.3900	0.3978	0.3890	0.3978	29,164	-0.01(-2.67%)
Nov 11, 2025	0.4060	0.4100	0.3984	0.4087	19,509	-0.00(-0.32%)
Nov 10, 2025	0.4018	0.4123	0.3977	0.4100	11,290	-0.02(-4.65%)
Nov 07, 2025	0.4357	0.4369	0.3970	0.4300	17,485	+0.04(+9.95%)
Nov 06, 2025	0.3969	0.3969	0.3887	0.3911	11,996	+0.00(+0.54%)
Nov 05, 2025	0.3969	0.3979	0.3788	0.3890	140,384	-0.03(-6.83%)
Nov 04, 2025	0.4745	0.4745	0.4114	0.4175	80,378	-0.04(-8.64%)

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 (OP:FCSMF)

Historical Prices

Starting at $3.75/week.

Subscribe Today