Skip to main content
First Canadian Graphite Inc. (TSXV:FCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.305
-0.035 (-10.29%)
Apr 29, 2026, 11:59 AM EST

First Canadian Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.310.340.300.340.343.03%45,114
Apr 24, 20260.330.330.330.330.333.13%58,558
Apr 23, 20260.350.350.300.320.32-7.25%42,776
Apr 22, 20260.330.350.330.350.357.81%49,650
Apr 21, 20260.300.320.300.320.323.23%22,325
Apr 20, 20260.310.310.310.310.31-3.13%19,522
Apr 17, 20260.390.390.310.320.32-11.11%110,756
Apr 16, 20260.360.360.360.360.36-8,075
Apr 15, 20260.330.370.330.360.362.86%20,178
Apr 14, 20260.340.350.340.350.356.06%7,004
Apr 10, 20260.310.330.310.330.33-37,166
Apr 9, 20260.360.360.330.330.33-8.33%45,445
Apr 8, 20260.370.390.350.360.36-1.37%74,802
Apr 7, 20260.360.370.360.370.371.39%15,526
Apr 6, 20260.390.390.360.360.36-59,281
Apr 2, 20260.360.360.360.360.36-10.00%5,010
Apr 1, 20260.400.400.400.400.40-1.23%6,286
Mar 31, 20260.440.440.380.410.41-29,800
Mar 30, 20260.410.410.410.410.41-5.81%535
Mar 27, 20260.440.450.430.430.43-18,350
Mar 26, 20260.440.440.430.430.436.17%1,000
Mar 25, 20260.450.460.410.410.41-5.81%11,928
Mar 24, 20260.420.430.420.430.432.38%4,362
Mar 23, 20260.400.420.400.420.42-19,477
Mar 20, 20260.430.450.420.420.42-6.67%16,000
Mar 19, 20260.480.480.450.450.45-8.16%59,352
Mar 18, 20260.490.490.490.490.49-2.00%2,589
Mar 17, 20260.480.500.480.500.504.17%6,573
Mar 16, 20260.530.530.480.480.48-5.88%22,210
Mar 13, 20260.540.540.510.510.51-8.93%16,862
Mar 12, 20260.570.570.550.560.56-3.45%12,660
Mar 11, 20260.560.580.560.580.58-3.33%7,332
Mar 10, 20260.560.600.500.600.609.09%125,698
Mar 9, 20260.470.570.470.550.5517.02%132,170
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