Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	68,579
Apr 27, 2026	0.38	0.41	0.38	0.40	0.40	8.11%	112,481
Apr 24, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	38,023
Apr 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	13,407
Apr 22, 2026	0.41	0.41	0.37	0.39	0.39	-2.53%	66,077
Apr 21, 2026	0.42	0.42	0.40	0.40	0.40	-2.47%	36,990
Apr 20, 2026	0.41	0.42	0.40	0.41	0.41	8.00%	200,331
Apr 17, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	16,201
Apr 16, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	96,255
Apr 15, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	45,587
Apr 14, 2026	0.38	0.39	0.37	0.38	0.38	-3.85%	33,426
Apr 13, 2026	0.35	0.39	0.35	0.39	0.39	5.41%	59,009
Apr 10, 2026	0.38	0.40	0.37	0.37	0.37	-1.33%	40,300
Apr 9, 2026	0.36	0.38	0.35	0.38	0.38	5.63%	68,495
Apr 8, 2026	0.36	0.36	0.35	0.36	0.36	4.41%	9,050
Apr 7, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	46,544
Apr 6, 2026	0.35	0.35	0.35	0.35	0.35	-	15,152
Apr 2, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	36,168
Apr 1, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	17,571
Mar 31, 2026	0.34	0.36	0.34	0.34	0.34	3.03%	36,372
Mar 30, 2026	0.33	0.34	0.32	0.33	0.33	-	56,116
Mar 27, 2026	0.34	0.34	0.33	0.33	0.33	-	81,502
Mar 26, 2026	0.35	0.36	0.33	0.33	0.33	-2.94%	105,494
Mar 25, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	152,798
Mar 24, 2026	0.36	0.37	0.34	0.37	0.37	7.35%	64,784
Mar 23, 2026	0.30	0.36	0.30	0.34	0.34	7.94%	137,903
Mar 20, 2026	0.33	0.33	0.30	0.32	0.32	1.61%	125,390
Mar 19, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	142,543
Mar 18, 2026	0.32	0.34	0.32	0.33	0.33	-4.35%	83,283
Mar 17, 2026	0.35	0.35	0.34	0.35	0.35	4.55%	112,611
Mar 16, 2026	0.40	0.40	0.31	0.33	0.33	-17.50%	893,695
Mar 13, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	48,717
Mar 12, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	38,626
Mar 11, 2026	0.42	0.42	0.39	0.39	0.39	-3.70%	75,093
Mar 10, 2026	0.38	0.42	0.38	0.41	0.41	15.71%	127,717
Mar 9, 2026	0.36	0.39	0.35	0.35	0.35	-4.11%	157,331
Mar 6, 2026	0.40	0.40	0.37	0.37	0.37	-2.67%	139,027
Mar 5, 2026	0.41	0.41	0.38	0.38	0.38	-6.25%	70,150
Mar 4, 2026	0.43	0.43	0.38	0.40	0.40	-4.76%	322,598
Mar 3, 2026	0.43	0.44	0.41	0.42	0.42	1.20%	330,014
Mar 2, 2026	0.40	0.42	0.37	0.42	0.42	9.21%	481,679
Feb 27, 2026	0.38	0.38	0.36	0.38	0.38	-	273,365
Feb 26, 2026	0.39	0.39	0.36	0.38	0.38	2.70%	95,133
Feb 25, 2026	0.38	0.38	0.37	0.37	0.37	-	60,090
Feb 24, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	37,108
Feb 23, 2026	0.39	0.39	0.36	0.37	0.37	-5.19%	109,380
Feb 20, 2026	0.40	0.40	0.38	0.39	0.39	1.32%	249,668
Feb 19, 2026	0.38	0.39	0.37	0.38	0.38	-	28,926
Feb 18, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	47,035
Feb 17, 2026	0.40	0.40	0.36	0.38	0.38	1.35%	45,487
Feb 13, 2026	0.39	0.40	0.37	0.37	0.37	-1.33%	186,425
Feb 12, 2026	0.37	0.39	0.34	0.38	0.38	4.17%	179,355
Feb 11, 2026	0.39	0.39	0.35	0.36	0.36	-5.26%	445,519
Feb 10, 2026	0.41	0.41	0.38	0.38	0.38	-2.56%	282,132
Feb 9, 2026	0.45	0.45	0.39	0.39	0.39	-7.14%	279,869
Feb 6, 2026	0.41	0.45	0.40	0.42	0.42	1.20%	636,476
Feb 5, 2026	0.41	0.44	0.38	0.42	0.42	-2.35%	347,570
Feb 4, 2026	0.46	0.47	0.42	0.43	0.43	-7.61%	378,421
Feb 3, 2026	0.43	0.50	0.43	0.46	0.46	9.52%	737,789
Feb 2, 2026	0.41	0.43	0.41	0.42	0.42	1.20%	234,728
Jan 30, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	272,108
Jan 29, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	111,415
Jan 28, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	100,870
Jan 27, 2026	0.44	0.44	0.43	0.43	0.43	2.38%	73,535
Jan 26, 2026	0.47	0.47	0.42	0.42	0.42	-9.68%	390,494
Jan 23, 2026	0.42	0.47	0.42	0.47	0.47	12.05%	233,102
Jan 22, 2026	0.43	0.44	0.42	0.42	0.42	-	169,796
Jan 21, 2026	0.43	0.44	0.42	0.42	0.42	-1.19%	142,418
Jan 20, 2026	0.42	0.43	0.42	0.42	0.42	-	78,735
Jan 19, 2026	0.44	0.45	0.42	0.42	0.42	-1.18%	145,772
Jan 16, 2026	0.43	0.43	0.41	0.43	0.43	-	185,009
Jan 15, 2026	0.44	0.45	0.43	0.43	0.43	-1.16%	348,864
Jan 14, 2026	0.48	0.48	0.42	0.43	0.43	-5.49%	402,829
Jan 13, 2026	0.49	0.50	0.45	0.46	0.46	-2.15%	562,690
Jan 12, 2026	0.50	0.52	0.45	0.47	0.47	-5.10%	957,988
Jan 9, 2026	0.50	0.53	0.49	0.49	0.49	2.08%	394,601
Jan 8, 2026	0.46	0.54	0.46	0.48	0.48	6.67%	1,359,686
Jan 7, 2026	0.46	0.50	0.43	0.45	0.45	2.27%	500,337
Jan 6, 2026	0.43	0.46	0.43	0.44	0.44	3.53%	423,543
Jan 5, 2026	0.44	0.46	0.43	0.43	0.43	-4.49%	512,138
Jan 2, 2026	0.43	0.45	0.43	0.45	0.45	2.30%	211,025
Dec 31, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	106,739
Dec 30, 2025	0.47	0.50	0.44	0.45	0.45	-3.26%	379,163
Dec 29, 2025	0.44	0.52	0.44	0.46	0.46	8.24%	1,258,171
Dec 24, 2025	0.44	0.44	0.41	0.43	0.43	-	89,365
Dec 23, 2025	0.36	0.46	0.35	0.43	0.43	21.43%	1,829,345
Dec 22, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	190,422
Dec 19, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	159,037
Dec 18, 2025	0.38	0.39	0.35	0.36	0.36	-7.10%	337,877
Dec 17, 2025	0.40	0.40	0.38	0.39	0.39	-1.90%	203,675
Dec 16, 2025	0.40	0.40	0.38	0.40	0.40	1.28%	331,055
Dec 15, 2025	0.35	0.43	0.35	0.39	0.39	11.43%	362,801
Dec 12, 2025	0.37	0.37	0.35	0.35	0.35	-0.71%	562,931
Dec 11, 2025	0.38	0.39	0.35	0.35	0.35	5.22%	859,175
Dec 10, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	321,405
Dec 9, 2025	0.33	0.35	0.33	0.33	0.33	-	179,011
Dec 8, 2025	0.36	0.37	0.33	0.33	0.33	-8.45%	949,314
Dec 5, 2025	0.39	0.39	0.35	0.36	0.36	-7.79%	452,876
Dec 4, 2025	0.39	0.40	0.39	0.39	0.39	-	76,146
Dec 3, 2025	0.38	0.40	0.37	0.39	0.39	4.05%	152,194