Focus Minerals Limited (ASX:FML)
Australia
· Delayed Price · Currency is AUD 3.270
-0.120 (-3.54%)
At close: Mar 6, 2026
Focus Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.22 | 3.32 | 3.18 | 3.27 | 3.27 | -3.54% | 257,434 |
| Mar 5, 2026 | 3.40 | 3.42 | 3.30 | 3.39 | 3.39 | -0.88% | 245,777 |
| Mar 4, 2026 | 3.48 | 3.55 | 3.40 | 3.42 | 3.42 | -7.07% | 286,988 |
| Mar 3, 2026 | 3.64 | 3.77 | 3.52 | 3.68 | 3.68 | -1.87% | 332,015 |
| Mar 2, 2026 | 3.71 | 3.89 | 3.65 | 3.75 | 3.75 | 0.27% | 499,076 |
| Feb 27, 2026 | 3.59 | 3.82 | 3.54 | 3.74 | 3.74 | 4.76% | 367,963 |
| Feb 26, 2026 | 3.54 | 3.63 | 3.50 | 3.57 | 3.57 | 1.13% | 293,473 |
| Feb 25, 2026 | 3.48 | 3.57 | 3.37 | 3.53 | 3.53 | 0.86% | 439,053 |
| Feb 24, 2026 | 3.55 | 3.65 | 3.47 | 3.50 | 3.50 | -0.57% | 383,719 |
| Feb 23, 2026 | 3.28 | 3.57 | 3.24 | 3.52 | 3.52 | 11.04% | 679,775 |
| Feb 20, 2026 | 3.18 | 3.23 | 3.14 | 3.17 | 3.17 | -0.31% | 239,576 |
| Feb 19, 2026 | 3.32 | 3.35 | 3.18 | 3.18 | 3.18 | -3.34% | 142,032 |
| Feb 18, 2026 | 3.16 | 3.30 | 3.06 | 3.29 | 3.29 | 2.81% | 198,478 |
| Feb 17, 2026 | 3.18 | 3.22 | 3.07 | 3.20 | 3.20 | 0.31% | 152,383 |
| Feb 16, 2026 | 3.24 | 3.31 | 3.05 | 3.19 | 3.19 | 0.31% | 555,147 |
| Feb 13, 2026 | 3.23 | 3.26 | 3.15 | 3.18 | 3.18 | -4.79% | 337,816 |
| Feb 12, 2026 | 3.40 | 3.44 | 3.30 | 3.34 | 3.34 | -2.05% | 576,693 |
| Feb 11, 2026 | 3.30 | 3.45 | 3.23 | 3.41 | 3.41 | 1.49% | 669,333 |
| Feb 10, 2026 | 3.30 | 3.38 | 3.23 | 3.36 | 3.36 | 1.20% | 735,794 |
| Feb 9, 2026 | 3.22 | 3.39 | 3.18 | 3.32 | 3.32 | 5.40% | 902,852 |
| Feb 6, 2026 | 3.21 | 3.25 | 2.78 | 3.15 | 3.15 | -5.97% | 2,936,098 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.35 | 3.35 | 3.35 | -10.19% | 1,021,187 |
| Feb 4, 2026 | 3.88 | 3.96 | 3.66 | 3.73 | 3.73 | -3.12% | 580,046 |
| Feb 3, 2026 | 3.74 | 3.94 | 3.64 | 3.85 | 3.85 | 2.67% | 707,448 |
| Feb 2, 2026 | 3.70 | 3.84 | 3.53 | 3.75 | 3.75 | -6.48% | 1,451,542 |
| Jan 30, 2026 | 4.40 | 4.40 | 3.86 | 4.01 | 4.01 | -9.48% | 935,607 |
| Jan 29, 2026 | 4.20 | 4.45 | 4.05 | 4.43 | 4.43 | 7.26% | 980,788 |
| Jan 28, 2026 | 3.93 | 4.18 | 3.87 | 4.13 | 4.13 | 6.99% | 663,477 |
| Jan 27, 2026 | 3.99 | 4.04 | 3.72 | 3.86 | 3.86 | -2.53% | 613,922 |
| Jan 23, 2026 | 3.80 | 3.98 | 3.80 | 3.96 | 3.96 | 7.32% | 563,594 |
| Jan 22, 2026 | 3.86 | 3.92 | 3.68 | 3.69 | 3.69 | -6.58% | 526,283 |
| Jan 21, 2026 | 3.63 | 4.05 | 3.63 | 3.95 | 3.95 | 10.03% | 880,038 |
| Jan 20, 2026 | 3.48 | 3.59 | 3.45 | 3.59 | 3.59 | 3.16% | 226,287 |
| Jan 19, 2026 | 3.37 | 3.67 | 3.37 | 3.48 | 3.48 | 3.26% | 546,149 |
| Jan 16, 2026 | 3.45 | 3.50 | 3.29 | 3.37 | 3.37 | -1.75% | 482,561 |
| Jan 15, 2026 | 3.51 | 3.61 | 3.42 | 3.43 | 3.43 | -1.72% | 520,743 |
| Jan 14, 2026 | 3.56 | 3.57 | 3.33 | 3.49 | 3.49 | -1.97% | 1,037,396 |
| Jan 13, 2026 | 3.72 | 3.82 | 3.54 | 3.56 | 3.56 | -1.93% | 674,173 |
| Jan 12, 2026 | 3.63 | 3.72 | 3.56 | 3.63 | 3.63 | - | 560,137 |
| Jan 9, 2026 | 3.52 | 3.66 | 3.52 | 3.63 | 3.63 | 2.54% | 523,174 |
| Jan 8, 2026 | 3.52 | 3.60 | 3.43 | 3.54 | 3.54 | 2.61% | 579,038 |
| Jan 7, 2026 | 3.50 | 3.70 | 3.45 | 3.45 | 3.45 | -0.86% | 486,587 |
| Jan 6, 2026 | 3.38 | 3.56 | 3.27 | 3.48 | 3.48 | 3.26% | 773,188 |
| Jan 5, 2026 | 3.32 | 3.46 | 3.26 | 3.37 | 3.37 | 0.90% | 535,401 |
| Jan 2, 2026 | 3.10 | 3.37 | 3.10 | 3.34 | 3.34 | 8.79% | 393,314 |
| Dec 31, 2025 | 3.16 | 3.26 | 3.06 | 3.07 | 3.07 | -2.85% | 649,951 |
| Dec 30, 2025 | 3.26 | 3.27 | 3.11 | 3.16 | 3.16 | -4.82% | 510,847 |
| Dec 29, 2025 | 3.55 | 3.79 | 3.28 | 3.32 | 3.32 | -6.21% | 874,837 |
| Dec 24, 2025 | 3.40 | 3.67 | 3.31 | 3.54 | 3.54 | 3.51% | 781,409 |
| Dec 23, 2025 | 3.45 | 3.48 | 3.37 | 3.42 | 3.42 | -2.56% | 518,175 |
| Dec 22, 2025 | 3.46 | 3.55 | 3.38 | 3.51 | 3.51 | 1.45% | 660,169 |
| Dec 19, 2025 | 3.31 | 3.46 | 3.23 | 3.46 | 3.46 | 4.53% | 453,029 |
| Dec 18, 2025 | 3.34 | 3.37 | 3.19 | 3.31 | 3.31 | 1.22% | 241,989 |
| Dec 17, 2025 | 3.26 | 3.35 | 3.19 | 3.27 | 3.27 | 0.93% | 230,140 |
| Dec 16, 2025 | 3.38 | 3.45 | 3.20 | 3.24 | 3.24 | -6.09% | 591,616 |
| Dec 15, 2025 | 3.20 | 3.48 | 3.15 | 3.45 | 3.45 | 7.81% | 1,213,526 |
| Dec 12, 2025 | 3.05 | 3.23 | 3.00 | 3.20 | 3.20 | 4.92% | 547,560 |
| Dec 11, 2025 | 2.98 | 3.07 | 2.90 | 3.05 | 3.05 | 5.17% | 536,200 |
| Dec 10, 2025 | 2.97 | 3.13 | 2.90 | 2.90 | 2.90 | -1.36% | 472,862 |
| Dec 9, 2025 | 2.92 | 2.99 | 2.80 | 2.94 | 2.94 | 1.38% | 589,624 |
| Dec 8, 2025 | 3.14 | 3.14 | 2.86 | 2.90 | 2.90 | -3.97% | 667,257 |
| Dec 5, 2025 | 3.02 | 3.16 | 2.93 | 3.02 | 3.02 | 1.68% | 658,738 |
| Dec 4, 2025 | 3.04 | 3.07 | 2.90 | 2.97 | 2.97 | -1.66% | 478,032 |
| Dec 3, 2025 | 2.99 | 3.07 | 2.92 | 3.02 | 3.02 | 1.00% | 390,909 |
| Dec 2, 2025 | 3.13 | 3.16 | 2.92 | 2.99 | 2.99 | -4.17% | 594,443 |
| Dec 1, 2025 | 3.32 | 3.38 | 3.09 | 3.12 | 3.12 | -6.02% | 623,032 |
| Nov 28, 2025 | 3.01 | 3.34 | 3.01 | 3.32 | 3.32 | 10.67% | 893,275 |
| Nov 27, 2025 | 3.07 | 3.24 | 2.97 | 3.00 | 3.00 | -0.66% | 792,497 |
| Nov 26, 2025 | 2.92 | 3.07 | 2.85 | 3.02 | 3.02 | 3.42% | 667,124 |
| Nov 25, 2025 | 2.73 | 3.03 | 2.73 | 2.92 | 2.92 | 8.96% | 828,230 |
| Nov 24, 2025 | 2.63 | 2.78 | 2.60 | 2.68 | 2.68 | 3.88% | 405,404 |
| Nov 21, 2025 | 2.75 | 2.75 | 2.58 | 2.58 | 2.58 | -7.19% | 472,902 |
| Nov 20, 2025 | 2.77 | 2.90 | 2.68 | 2.78 | 2.78 | 0.36% | 467,175 |
| Nov 19, 2025 | 2.51 | 2.79 | 2.51 | 2.77 | 2.77 | 9.92% | 550,889 |
| Nov 18, 2025 | 2.63 | 2.63 | 2.46 | 2.52 | 2.52 | -5.26% | 954,614 |
| Nov 17, 2025 | 2.77 | 3.05 | 2.64 | 2.66 | 2.66 | -8.90% | 872,304 |
| Nov 14, 2025 | 3.08 | 3.08 | 2.85 | 2.92 | 2.92 | -5.50% | 655,058 |
| Nov 13, 2025 | 2.92 | 3.09 | 2.92 | 3.09 | 3.09 | 8.04% | 744,507 |
| Nov 12, 2025 | 2.97 | 3.03 | 2.84 | 2.86 | 2.86 | -3.70% | 777,216 |
| Nov 11, 2025 | 2.75 | 2.97 | 2.75 | 2.97 | 2.97 | 8.00% | 1,044,208 |
| Nov 10, 2025 | 2.77 | 2.81 | 2.66 | 2.75 | 2.75 | 4.17% | 444,871 |
| Nov 7, 2025 | 2.70 | 2.81 | 2.63 | 2.64 | 2.64 | -4.69% | 513,326 |
| Nov 6, 2025 | 2.38 | 2.80 | 2.38 | 2.77 | 2.77 | 13.99% | 964,987 |
| Nov 5, 2025 | 2.40 | 2.51 | 2.31 | 2.43 | 2.43 | -5.08% | 792,939 |
| Nov 4, 2025 | 2.50 | 2.59 | 2.36 | 2.56 | 2.56 | 1.99% | 754,833 |
| Nov 3, 2025 | 2.63 | 2.66 | 2.41 | 2.51 | 2.51 | -3.09% | 1,030,658 |
| Oct 31, 2025 | 2.52 | 2.72 | 2.52 | 2.59 | 2.59 | 4.02% | 713,601 |
| Oct 30, 2025 | 2.52 | 2.58 | 2.34 | 2.49 | 2.49 | -3.86% | 873,744 |
| Oct 29, 2025 | 2.30 | 2.60 | 2.27 | 2.59 | 2.59 | 16.67% | 2,123,589 |
| Oct 28, 2025 | 2.15 | 2.63 | 2.12 | 2.22 | 2.22 | 4.23% | 3,634,545 |
| Oct 27, 2025 | 2.02 | 2.14 | 1.94 | 2.13 | 2.13 | 7.58% | 1,086,562 |
| Oct 24, 2025 | 2.11 | 2.11 | 1.95 | 1.98 | 1.98 | -5.71% | 1,356,181 |
| Oct 23, 2025 | 2.08 | 2.16 | 2.03 | 2.10 | 2.10 | -0.94% | 1,249,960 |
| Oct 22, 2025 | 1.89 | 2.15 | 1.75 | 2.12 | 2.12 | 6.27% | 1,958,677 |
| Oct 21, 2025 | 2.05 | 2.10 | 1.93 | 2.00 | 2.00 | -2.21% | 849,883 |
| Oct 20, 2025 | 2.13 | 2.15 | 1.92 | 2.04 | 2.04 | -5.99% | 1,222,739 |
| Oct 17, 2025 | 2.23 | 2.29 | 2.16 | 2.17 | 2.17 | -4.82% | 674,724 |
| Oct 16, 2025 | 2.26 | 2.30 | 2.18 | 2.28 | 2.28 | -0.87% | 854,029 |
| Oct 15, 2025 | 2.35 | 2.37 | 2.22 | 2.30 | 2.30 | -2.13% | 384,749 |
| Oct 14, 2025 | 2.20 | 2.38 | 2.19 | 2.35 | 2.35 | 8.80% | 920,737 |