My Watchlist
Indicators
Central Oregon Stock Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (TSV:FMS)

0.3200 +0.0300 (+10.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.3000 0.3200 0.3000 0.3200 62,090 +0.03(+10.34%)
Oct 02, 2025 0.3100 0.3100 0.2800 0.2900 97,370 -0.02(-6.45%)
Oct 01, 2025 0.3000 0.3450 0.3000 0.3100 114,271 +0.02(+5.08%)
Sep 30, 2025 0.2950 0.3000 0.2850 0.2950 35,492 +0.00(+0.00%)
Sep 29, 2025 0.3200 0.3200 0.2750 0.2950 156,143 -0.01(-3.28%)
Sep 26, 2025 0.3150 0.3200 0.3000 0.3050 178,200 -0.02(-4.69%)
Sep 25, 2025 0.3150 0.3250 0.3150 0.3200 25,750 +0.01(+1.59%)
Sep 24, 2025 0.3250 0.3250 0.3150 0.3150 17,667 +0.00(+0.00%)
Sep 23, 2025 0.3200 0.3200 0.3100 0.3150 14,605 +0.02(+5.00%)
Sep 22, 2025 0.3300 0.3300 0.3000 0.3000 94,123 -0.02(-4.76%)
Sep 19, 2025 0.3500 0.3500 0.3150 0.3150 60,454 -0.01(-1.56%)
Sep 18, 2025 0.3200 0.3200 0.3100 0.3200 32,310 +0.01(+3.23%)
Sep 17, 2025 0.3200 0.3200 0.3100 0.3100 14,695 +0.00(+0.00%)
Sep 16, 2025 0.3350 0.3350 0.3100 0.3100 29,748 -0.02(-4.62%)
Sep 15, 2025 0.3250 0.3350 0.3250 0.3250 27,002 -0.02(-4.41%)
Sep 12, 2025 0.3200 0.3500 0.3200 0.3400 7,803 -0.02(-5.56%)
Sep 11, 2025 0.3400 0.3600 0.3300 0.3600 107,144 +0.02(+7.46%)
Sep 10, 2025 0.3100 0.3350 0.3100 0.3350 106,619 +0.03(+8.06%)
Sep 09, 2025 0.3200 0.3200 0.3000 0.3100 47,298 +0.01(+1.64%)
Sep 08, 2025 0.3250 0.3250 0.3050 0.3050 74,613 -0.01(-1.61%)
Sep 05, 2025 0.3100 0.3100 0.3100 0.3100 28,565 +0.01(+1.64%)
Sep 04, 2025 0.3250 0.3250 0.3050 0.3050 246,067 +0.00(+0.00%)
Sep 03, 2025 0.3150 0.3400 0.3000 0.3050 196,049 -0.01(-3.17%)
Sep 02, 2025 0.3300 0.3450 0.3150 0.3150 169,248 -0.01(-1.56%)
Aug 29, 2025 0.3200 0 -0.01(-3.03%)
Aug 28, 2025 0.3850 0.3850 0.3300 0.3300 230,333 -0.05(-13.16%)
Aug 27, 2025 0.3800 0.3900 0.3650 0.3800 238,482 +0.00(+0.00%)
Aug 26, 2025 0.3250 0.3800 0.3100 0.3800 278,095 +0.08(+26.67%)
Aug 25, 2025 0.3000 0.3200 0.3000 0.3000 78,175 +0.00(+0.00%)
Aug 22, 2025 0.3150 0.3200 0.3000 0.3000 133,081 -0.01(-1.64%)
Aug 21, 2025 0.3300 0.3300 0.2850 0.3050 294,377 -0.03(-8.96%)
Aug 20, 2025 0.3400 0.3750 0.3350 0.3350 237,448 +0.00(+0.00%)
Aug 19, 2025 0.3450 0.3450 0.2700 0.3350 584,814 -0.01(-1.47%)
Aug 18, 2025 0.4400 0.4400 0.3000 0.3400 1,233,857 -0.01(-2.86%)
Aug 15, 2025 0.2700 0.3850 0.2700 0.3500 866,567 +0.08(+32.08%)
Aug 14, 2025 0.2600 0.2800 0.2300 0.2650 258,526 +0.03(+12.77%)
Aug 13, 2025 0.2000 0.2600 0.1950 0.2350 471,904 +0.05(+27.03%)
Aug 12, 2025 0.1750 0.2000 0.1700 0.1850 389,013 +0.01(+2.78%)
Aug 11, 2025 0.1750 0.1800 0.1600 0.1800 103,403 +0.00(+0.00%)
Aug 08, 2025 0.1500 0.1850 0.1500 0.1800 397,810 +0.04(+28.57%)
Aug 07, 2025 0.1400 0.1600 0.1400 0.1400 371,789 +0.01(+3.70%)
Aug 06, 2025 0.1400 0.1400 0.1350 0.1350 10,428 +0.00(+0.00%)
Aug 05, 2025 0.1400 0.1400 0.1350 0.1350 159,486 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.