Skip to main content
First Canadian Graphite Inc. (TSXV:FCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.550
+0.080 (17.02%)
Mar 9, 2026, 3:55 PM EST

First Canadian Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.470.570.470.52-10.64%111,730
Mar 6, 20260.410.470.400.470.4716.05%122,179
Mar 5, 20260.420.420.410.410.41-5.81%28,732
Mar 4, 20260.410.470.410.430.43-134,420
Mar 3, 20260.370.430.370.430.437.50%98,111
Mar 2, 20260.400.400.390.400.401.27%26,846
Feb 27, 20260.400.400.390.400.40-42,950
Feb 26, 20260.390.400.370.400.409.72%11,500
Feb 25, 20260.360.360.350.360.36-12,500
Feb 24, 20260.360.360.360.360.36-5,944
Feb 23, 20260.360.360.360.360.36-17,018
Feb 20, 20260.390.390.360.360.36-1.37%73,877
Feb 19, 20260.370.370.370.370.37-1.35%26,040
Feb 18, 20260.370.370.370.370.372.78%3,700
Feb 17, 20260.350.360.350.360.36-7.69%3,205
Feb 13, 20260.390.390.390.390.399.86%633
Feb 12, 20260.380.380.350.360.36-4.05%38,537
Feb 11, 20260.350.400.350.370.377.25%130,420
Feb 10, 20260.350.350.350.350.35-3,218
Feb 9, 20260.350.350.330.350.35-39,014
Feb 6, 20260.370.370.320.350.35-1.43%58,017
Feb 5, 20260.350.350.350.350.35-25,000
Feb 4, 20260.330.350.330.350.35-12,879
Feb 3, 20260.370.370.350.350.35-14,434
Feb 2, 20260.340.380.340.350.35-6.67%10,774
Jan 30, 20260.380.380.330.380.381.35%23,535
Jan 29, 20260.340.380.330.370.372.78%150,908
Jan 28, 20260.360.360.350.360.36-4,001
Jan 27, 20260.380.400.360.360.36-2.70%27,662
Jan 26, 20260.370.390.370.370.371.37%54,117
Jan 23, 20260.370.370.370.370.375.80%1,100
Jan 22, 20260.320.360.320.350.357.81%31,064
Jan 21, 20260.350.350.320.320.32-3.03%15,266
Jan 20, 20260.400.400.330.330.33-18.52%65,478
Jan 19, 20260.390.410.310.410.413.85%117,402
Jan 16, 20260.400.400.380.390.39-6.02%7,500
Jan 15, 20260.370.430.370.420.421.22%56,935
Jan 14, 20260.430.450.400.410.41-3.53%98,154
Jan 13, 20260.430.470.410.430.43-1.16%262,390
Jan 12, 20260.370.450.360.430.4316.22%115,007
Jan 9, 20260.300.420.300.370.3727.59%113,549
Jan 8, 20260.250.300.250.290.2916.00%135,420
Jan 7, 20260.250.250.250.250.25-44,500
Jan 6, 20260.250.250.240.250.2525.00%33,851
Jan 5, 20260.200.220.200.200.2011.11%28,301
Jan 2, 20260.180.180.180.180.18-5.26%9,127
Dec 31, 20250.200.200.190.190.19-2.56%6,006
Dec 30, 20250.190.200.190.200.205.41%4,500
Dec 29, 20250.190.190.180.190.19-11,254
Dec 24, 20250.190.190.190.190.192.78%3,510
Dec 23, 20250.160.180.160.180.189.09%21,750
Dec 22, 20250.180.180.170.170.17-8.33%18,078
Dec 17, 20250.170.180.170.180.1812.50%12,404
Dec 16, 20250.160.160.160.160.16-11.11%10,300
Dec 15, 20250.180.180.180.180.189.09%6,025
Dec 11, 20250.170.170.170.170.17-8.33%6,500
Dec 8, 20250.180.180.180.180.18-6,771
Dec 5, 20250.160.180.160.180.1812.50%16,510
Dec 4, 20250.160.160.160.160.16-11.11%32,506
Dec 3, 20250.170.180.170.180.189.09%23,000
Dec 2, 20250.170.170.160.170.17-8.33%215,500
Dec 1, 20250.180.180.180.180.18-24,503
Nov 28, 20250.180.180.180.180.18-803
Nov 27, 20250.170.180.170.180.1820.00%32,000
Nov 26, 20250.150.160.150.150.15-11.76%289,213
Nov 25, 20250.160.170.160.170.1713.33%49,701
Nov 21, 20250.160.160.150.150.15-3.23%93,170
Nov 19, 20250.160.160.160.160.16-8.82%7,050
Nov 18, 20250.160.170.160.170.17-5.56%17,001
Nov 17, 20250.180.180.180.180.185.88%1,797
Nov 12, 20250.220.220.170.170.17-22.73%23,600
Nov 11, 20250.220.220.220.220.22-675
Nov 10, 20250.220.220.220.220.22-6,620
Nov 7, 20250.220.220.220.220.22-1,020
Nov 5, 20250.220.220.220.220.222.33%6,060
Nov 4, 20250.190.220.190.220.2216.22%30,850
Nov 3, 20250.180.190.180.190.1915.62%62,000
Oct 31, 20250.170.170.160.160.16-3,500
Oct 28, 20250.150.160.150.160.16-3.03%3,400
Oct 27, 20250.170.170.170.170.17-5.71%700
Oct 24, 20250.180.180.180.180.182.94%2,060
Oct 23, 20250.180.180.170.170.17-5.56%9,500
Oct 21, 20250.180.180.180.180.18-500
Oct 20, 20250.180.180.180.180.18-18.18%11,000
Oct 17, 20250.220.220.220.220.22-8.33%3,540
Oct 16, 20250.240.250.220.240.24-17.24%48,613
Oct 15, 20250.200.300.200.290.2945.00%107,214
Oct 14, 20250.180.200.180.200.2033.33%52,249
Oct 10, 20250.180.180.150.150.15-16.67%33,700
Oct 9, 20250.170.180.170.180.185.88%28,056
Oct 8, 20250.190.190.160.170.17-10.53%50,608
Oct 7, 20250.200.200.190.190.19-13.64%28,225
Oct 6, 20250.200.220.200.220.2210.00%5,557
Oct 3, 20250.200.200.200.200.20-2.44%18,000
Oct 2, 20250.210.210.210.210.21-12.77%2,010
Oct 1, 20250.240.240.240.240.249.30%3,000
Sep 30, 20250.220.220.220.220.222.38%10,000
Sep 29, 20250.210.210.210.210.21-2.33%21,975
Sep 26, 20250.230.230.200.220.22-6.52%80,050
Sep 25, 20250.240.240.230.230.23-4.17%2,825