ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Focus Graphite Inc (OP:FCSMF)

0.2435 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 0.2911 0.2911 0.2295 0.2435 68,832 -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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.