Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (OP:FCSMF)

0.2367 +0.0155 (+7.01%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 20, 2026 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 (%)
Mar 20, 2026 0.2367 0.2367 0.2367 0.2367 8,782 +0.02(+7.01%)
Mar 19, 2026 0.2356 0.2356 0.2160 0.2212 25,043 -0.02(-7.56%)
Mar 18, 2026 0.2501 0.2501 0.2370 0.2393 23,005 -0.00(-1.72%)
Mar 16, 2026 0.2435 95 -0.05(-15.86%)
Mar 13, 2026 0.2894 0.2894 0.2894 0.2894 1,035 +0.00(+0.45%)
Mar 12, 2026 0.2881 0.2966 0.2881 0.2881 5,154 -0.01(-1.87%)
Mar 11, 2026 0.2932 0.3118 0.2932 0.2936 13,603 -0.01(-1.71%)
Mar 10, 2026 0.2758 0.2987 0.2758 0.2987 8,590 +0.04(+16.50%)
Mar 09, 2026 0.2741 0.2818 0.2564 0.2564 25,085 -0.02(-5.74%)
Mar 06, 2026 0.2858 0.2858 0.2610 0.2720 33,197 -0.01(-4.06%)
Mar 05, 2026 0.2835 0.2845 0.2757 0.2835 16,368 -0.01(-3.90%)
Mar 04, 2026 0.2977 0.3160 0.2910 0.2950 67,000 -0.02(-5.81%)
Mar 03, 2026 0.2953 0.3150 0.2953 0.3132 18,521 +0.02(+8.00%)
Mar 02, 2026 0.2900 0.2948 0.2777 0.2900 10,440 +0.02(+8.13%)
Feb 27, 2026 0.2720 0.2720 0.2653 0.2682 10,003 -0.01(-3.70%)
Feb 26, 2026 0.2785 0.2785 0.2785 0.2785 22,000 -0.00(-0.39%)
Feb 25, 2026 0.2660 0.2796 0.2660 0.2796 79,529 +0.01(+3.14%)
Feb 24, 2026 0.2716 0.2746 0.2654 0.2711 33,204 +0.01(+3.43%)
Feb 23, 2026 0.2660 0.2788 0.2621 0.2621 72,805 -0.02(-7.09%)
Feb 20, 2026 0.2821 0.2821 0.2821 0.2821 10,300 +0.00(+0.75%)
Feb 19, 2026 0.2780 0.2800 0.2738 0.2800 10,713 +0.00(+0.00%)
Feb 18, 2026 0.2749 0.2872 0.2749 0.2800 3,285 +0.00(+1.78%)
Feb 17, 2026 0.2751 0.2800 0.2751 0.2751 2,565 -0.00(-0.18%)
Feb 13, 2026 0.2821 0.2972 0.2726 0.2756 215,630 +0.01(+1.89%)
Feb 12, 2026 0.2600 0.2705 0.2487 0.2705 131,435 +0.00(+1.73%)
Feb 11, 2026 0.2664 0.2676 0.2550 0.2659 57,526 -0.02(-7.83%)
Feb 10, 2026 0.2960 0.2960 0.2885 0.2885 12,901 -0.01(-2.67%)
Feb 09, 2026 0.3252 0.3252 0.2833 0.2964 600,626 -0.01(-3.36%)
Feb 06, 2026 0.3119 0.3240 0.3025 0.3067 177,362 -0.01(-4.16%)
Feb 05, 2026 0.3000 0.3269 0.2844 0.3200 482,047 +0.00(+1.27%)
Feb 04, 2026 0.3273 0.3331 0.3140 0.3160 62,348 -0.03(-9.71%)
Feb 03, 2026 0.3250 0.3590 0.3250 0.3500 18,329 +0.04(+12.43%)
Feb 02, 2026 0.3099 0.3149 0.3053 0.3113 6,335 +0.01(+1.70%)
Jan 30, 2026 0.3002 0.3106 0.2950 0.3061 19,210 -0.00(-0.97%)
Jan 29, 2026 0.3200 0.3200 0.3091 0.3091 97,700 -0.00(-0.67%)
Jan 28, 2026 0.3126 0.3200 0.3087 0.3112 49,025 +0.00(+0.10%)
Jan 27, 2026 0.3196 0.3222 0.3109 0.3109 56,095 +0.00(+0.29%)
Jan 26, 2026 0.3400 0.3484 0.3017 0.3100 122,499 -0.02(-5.98%)
Jan 23, 2026 0.3046 0.3297 0.3046 0.3297 14,121 +0.02(+5.74%)
Jan 22, 2026 0.2900 0.3156 0.2900 0.3118 17,218 +0.02(+5.23%)
Jan 21, 2026 0.3123 0.3200 0.2963 0.2963 13,685 -0.01(-4.42%)
Jan 20, 2026 0.3045 0.3167 0.3029 0.3100 125,648 +0.01(+2.65%)
Jan 16, 2026 0.3190 0.3190 0.2940 0.3020 48,657 -0.00(-1.31%)
Jan 15, 2026 0.3179 0.3249 0.3056 0.3060 13,931 -0.01(-2.58%)
Jan 14, 2026 0.3270 0.3405 0.3011 0.3141 557,656 -0.02(-4.82%)
Jan 13, 2026 0.3399 0.3584 0.3300 0.3300 191,272 -0.01(-2.60%)
Jan 12, 2026 0.3750 0.3750 0.3231 0.3388 41,751 -0.02(-4.62%)
Jan 09, 2026 0.3600 0.3779 0.3537 0.3552 28,090 -0.00(-0.03%)
Jan 08, 2026 0.3379 0.3911 0.3379 0.3553 602,198 +0.00(+0.71%)
Jan 07, 2026 0.3082 0.3528 0.3038 0.3528 22,588 +0.02(+7.04%)
Jan 06, 2026 0.3155 0.3367 0.3105 0.3296 155,437 +0.01(+3.42%)
Jan 05, 2026 0.3240 0.3347 0.3130 0.3187 24,917 -0.01(-3.42%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.