Skip to main content
Focus Graphite Inc. (TSXV:FMS)
Canada flag Canada · Delayed Price · Currency is CAD
0.365
-0.010 (-2.67%)
At close: Mar 6, 2026

Focus Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.400.400.370.370.37-2.67%139,027
Mar 5, 20260.410.410.380.380.38-6.25%70,150
Mar 4, 20260.430.430.380.400.40-4.76%322,598
Mar 3, 20260.430.440.410.420.421.20%330,014
Mar 2, 20260.400.420.370.420.429.21%481,679
Feb 27, 20260.380.380.360.380.38-273,365
Feb 26, 20260.390.390.360.380.382.70%95,133
Feb 25, 20260.380.380.370.370.37-60,090
Feb 24, 20260.370.380.370.370.371.37%37,108
Feb 23, 20260.390.390.360.370.37-5.19%109,380
Feb 20, 20260.400.400.380.390.391.32%249,668
Feb 19, 20260.380.390.370.380.38-28,926
Feb 18, 20260.380.390.380.380.381.33%47,035
Feb 17, 20260.400.400.360.380.381.35%45,487
Feb 13, 20260.390.400.370.370.37-1.33%186,425
Feb 12, 20260.370.390.340.380.384.17%179,355
Feb 11, 20260.390.390.350.360.36-5.26%445,519
Feb 10, 20260.410.410.380.380.38-2.56%282,132
Feb 9, 20260.450.450.390.390.39-7.14%279,869
Feb 6, 20260.410.450.400.420.421.20%636,476
Feb 5, 20260.410.440.380.420.42-2.35%347,570
Feb 4, 20260.460.470.420.430.43-7.61%378,421
Feb 3, 20260.430.500.430.460.469.52%737,789
Feb 2, 20260.410.430.410.420.421.20%234,728
Jan 30, 20260.410.420.400.420.421.22%272,108
Jan 29, 20260.440.440.410.410.41-2.38%111,415
Jan 28, 20260.430.440.420.420.42-2.33%100,870
Jan 27, 20260.440.440.430.430.432.38%73,535
Jan 26, 20260.470.470.420.420.42-9.68%390,494
Jan 23, 20260.420.470.420.470.4712.05%233,102
Jan 22, 20260.430.440.420.420.42-169,796
Jan 21, 20260.430.440.420.420.42-1.19%142,418
Jan 20, 20260.420.430.420.420.42-78,735
Jan 19, 20260.440.450.420.420.42-1.18%145,772
Jan 16, 20260.430.430.410.430.43-185,009
Jan 15, 20260.440.450.430.430.43-1.16%348,864
Jan 14, 20260.480.480.420.430.43-5.49%402,829
Jan 13, 20260.490.500.450.460.46-2.15%562,690
Jan 12, 20260.500.520.450.470.47-5.10%957,988
Jan 9, 20260.500.530.490.490.492.08%394,601
Jan 8, 20260.460.540.460.480.486.67%1,359,686
Jan 7, 20260.460.500.430.450.452.27%500,337
Jan 6, 20260.430.460.430.440.443.53%423,543
Jan 5, 20260.440.460.430.430.43-4.49%512,138
Jan 2, 20260.430.450.430.450.452.30%211,025
Dec 31, 20250.450.450.430.440.44-2.25%106,739
Dec 30, 20250.470.500.440.450.45-3.26%379,163
Dec 29, 20250.440.520.440.460.468.24%1,258,171
Dec 24, 20250.440.440.410.430.43-89,365
Dec 23, 20250.360.460.350.430.4321.43%1,829,345
Dec 22, 20250.350.350.340.350.352.94%190,422
Dec 19, 20250.370.370.340.340.34-5.56%159,037
Dec 18, 20250.380.390.350.360.36-7.10%337,877
Dec 17, 20250.400.400.380.390.39-1.90%203,675
Dec 16, 20250.400.400.380.400.401.28%331,055
Dec 15, 20250.350.430.350.390.3911.43%362,801
Dec 12, 20250.370.370.350.350.35-0.71%562,931
Dec 11, 20250.380.390.350.350.355.22%859,175
Dec 10, 20250.330.340.330.340.343.08%321,405
Dec 9, 20250.330.350.330.330.33-179,011
Dec 8, 20250.360.370.330.330.33-8.45%949,314
Dec 5, 20250.390.390.350.360.36-7.79%452,876
Dec 4, 20250.390.400.390.390.39-76,146
Dec 3, 20250.380.400.370.390.394.05%152,194
Dec 2, 20250.380.380.370.370.37-5.13%60,255
Dec 1, 20250.380.400.380.390.39-1.27%77,338
Nov 28, 20250.400.410.400.400.40-1.25%64,769
Nov 27, 20250.400.400.380.400.403.90%20,585
Nov 26, 20250.400.420.390.390.39-9.41%67,580
Nov 25, 20250.390.430.390.430.438.97%106,026
Nov 24, 20250.420.420.380.390.39-2.50%42,691
Nov 21, 20250.430.440.370.400.40-18.37%1,242,463
Nov 20, 20250.470.490.450.490.493.16%272,966
Nov 19, 20250.480.500.460.480.48-1.04%147,388
Nov 18, 20250.500.510.480.480.48-102,732
Nov 17, 20250.450.500.450.480.487.87%294,779
Nov 14, 20250.520.520.430.450.45-11.00%183,643
Nov 13, 20250.540.540.470.500.50-9.09%247,053
Nov 12, 20250.570.570.550.550.55-5.17%248,303
Nov 11, 20250.560.580.550.580.581.75%43,292
Nov 10, 20250.570.580.570.570.57-3.39%104,759
Nov 7, 20250.560.640.560.590.597.27%175,614
Nov 6, 20250.570.580.540.550.551.85%152,035
Nov 5, 20250.550.570.530.540.54-6.90%226,340
Nov 4, 20250.660.660.570.580.58-12.12%267,229
Nov 3, 20250.760.760.610.660.6613.79%620,027
Oct 30, 20250.580.580.530.580.581.75%96,642
Oct 29, 20250.550.580.550.570.575.56%83,870
Oct 28, 20250.540.560.520.540.54-1.82%100,866
Oct 27, 20250.590.590.540.550.55-7.56%201,970
Oct 24, 20250.560.600.560.600.604.39%141,337
Oct 23, 20250.570.580.550.570.57-104,248
Oct 22, 20250.520.570.490.570.5718.75%88,994
Oct 21, 20250.530.530.430.480.48-5.88%242,358
Oct 20, 20250.520.600.500.510.51-8.93%109,579
Oct 17, 20250.580.590.500.560.56-3.45%203,052
Oct 16, 20250.570.580.500.580.585.45%140,490
Oct 15, 20250.660.660.540.550.55-11.29%197,386
Oct 14, 20250.640.670.610.620.623.33%388,535
Oct 10, 20250.510.690.510.600.6017.65%870,232