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 (TSV:FMS)

0.4900 +0.0100 (+2.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.5000 0.5300 0.4900 0.4900 394,601 +0.01(+2.08%)
Jan 08, 2026 0.4600 0.5400 0.4600 0.4800 1,359,686 +0.03(+6.67%)
Jan 07, 2026 0.4550 0.5000 0.4250 0.4500 500,337 +0.01(+2.27%)
Jan 06, 2026 0.4300 0.4550 0.4250 0.4400 423,543 +0.02(+3.53%)
Jan 05, 2026 0.4400 0.4600 0.4250 0.4250 512,138 -0.02(-4.49%)
Jan 02, 2026 0.4300 0.4500 0.4300 0.4450 211,025 +0.01(+2.30%)
Dec 31, 2025 0.4350 0 -0.01(-2.25%)
Dec 30, 2025 0.4700 0.5000 0.4400 0.4450 379,163 -0.02(-3.26%)
Dec 29, 2025 0.4350 0.5200 0.4350 0.4600 1,258,171 +0.04(+8.24%)
Dec 24, 2025 0.4250 0 +0.00(+0.00%)
Dec 23, 2025 0.3550 0.4600 0.3500 0.4250 1,829,345 +0.08(+21.43%)
Dec 22, 2025 0.3500 0.3530 0.3350 0.3500 190,422 +0.01(+2.94%)
Dec 19, 2025 0.3700 0.3700 0.3400 0.3400 159,037 -0.02(-5.56%)
Dec 18, 2025 0.3800 0.3850 0.3500 0.3600 337,877 -0.03(-7.22%)
Dec 17, 2025 0.4000 0.4000 0.3800 0.3880 203,675 -0.01(-1.77%)
Dec 16, 2025 0.3950 0.4000 0.3800 0.3950 331,055 +0.01(+1.28%)
Dec 15, 2025 0.3500 0.4300 0.3500 0.3900 362,801 +0.04(+11.43%)
Dec 12, 2025 0.3650 0.3650 0.3480 0.3500 562,931 -0.00(-0.85%)
Dec 11, 2025 0.3800 0.3850 0.3500 0.3530 859,175 +0.02(+5.37%)
Dec 10, 2025 0.3250 0.3350 0.3250 0.3350 321,405 +0.01(+3.08%)
Dec 09, 2025 0.3300 0.3480 0.3250 0.3250 179,011 +0.00(+0.00%)
Dec 08, 2025 0.3600 0.3650 0.3250 0.3250 949,314 -0.03(-8.45%)
Dec 05, 2025 0.3900 0.3900 0.3500 0.3550 452,876 -0.03(-7.79%)
Dec 04, 2025 0.3850 0.4000 0.3850 0.3850 76,146 +0.00(+0.00%)
Dec 03, 2025 0.3800 0.4000 0.3700 0.3850 152,194 +0.02(+4.05%)
Dec 02, 2025 0.3800 0.3800 0.3650 0.3700 60,255 -0.02(-5.13%)
Dec 01, 2025 0.3800 0.3950 0.3800 0.3900 77,338 -0.01(-1.27%)
Nov 28, 2025 0.4000 0.4100 0.3950 0.3950 64,769 -0.01(-1.25%)
Nov 27, 2025 0.4000 0.4000 0.3800 0.4000 20,585 +0.02(+3.90%)
Nov 26, 2025 0.3950 0.4200 0.3850 0.3850 67,580 -0.04(-9.41%)
Nov 25, 2025 0.3900 0.4250 0.3900 0.4250 106,026 +0.03(+8.97%)
Nov 24, 2025 0.4150 0.4150 0.3800 0.3900 42,691 -0.01(-2.50%)
Nov 21, 2025 0.4300 0.4400 0.3650 0.4000 1,242,463 -0.09(-18.37%)
Nov 20, 2025 0.4650 0.4900 0.4500 0.4900 272,966 +0.02(+3.16%)
Nov 19, 2025 0.4750 0.4950 0.4600 0.4750 147,388 -0.01(-1.04%)
Nov 18, 2025 0.5000 0.5100 0.4750 0.4800 102,732 +0.00(+0.00%)
Nov 17, 2025 0.4500 0.5000 0.4500 0.4800 294,779 +0.03(+7.87%)
Nov 14, 2025 0.5200 0.5200 0.4300 0.4450 183,643 -0.05(-11.00%)
Nov 13, 2025 0.5400 0.5400 0.4700 0.5000 247,053 -0.05(-9.09%)
Nov 12, 2025 0.5700 0.5700 0.5500 0.5500 248,303 -0.03(-5.17%)
Nov 11, 2025 0.5600 0.5800 0.5500 0.5800 43,292 +0.01(+1.75%)
Nov 10, 2025 0.5700 0.5800 0.5700 0.5700 104,759 -0.02(-3.39%)
Nov 07, 2025 0.5600 0.6400 0.5600 0.5900 175,614 +0.04(+7.27%)
Nov 06, 2025 0.5700 0.5800 0.5400 0.5500 152,035 +0.01(+1.85%)
Nov 05, 2025 0.5500 0.5700 0.5300 0.5400 226,340 -0.04(-6.90%)
Nov 04, 2025 0.6600 0.6600 0.5700 0.5800 267,229 -0.08(-12.12%)
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.