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)

0.3650 -0.0100 (-2.67%)
Streaming Delayed Price Updated: 3:57 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 0.3950 0.3950 0.3650 0.3650 139,027 -0.01(-2.67%)
Mar 05, 2026 0.4100 0.4100 0.3750 0.3750 70,150 -0.03(-6.25%)
Mar 04, 2026 0.4250 0.4250 0.3750 0.4000 322,598 -0.02(-4.76%)
Mar 03, 2026 0.4300 0.4400 0.4050 0.4200 330,014 +0.01(+1.20%)
Mar 02, 2026 0.4000 0.4200 0.3700 0.4150 481,679 +0.03(+9.21%)
Feb 27, 2026 0.3800 0.3800 0.3600 0.3800 273,365 +0.00(+0.00%)
Feb 26, 2026 0.3850 0.3850 0.3600 0.3800 95,133 +0.01(+2.70%)
Feb 25, 2026 0.3800 0.3800 0.3650 0.3700 60,090 +0.00(+0.00%)
Feb 24, 2026 0.3700 0.3750 0.3700 0.3700 37,108 +0.01(+1.37%)
Feb 23, 2026 0.3900 0.3900 0.3600 0.3650 109,380 -0.02(-5.19%)
Feb 20, 2026 0.4000 0.4000 0.3800 0.3850 249,668 +0.01(+1.32%)
Feb 19, 2026 0.3800 0.3850 0.3650 0.3800 28,926 +0.00(+0.00%)
Feb 18, 2026 0.3750 0.3850 0.3750 0.3800 47,035 +0.01(+1.33%)
Feb 17, 2026 0.3950 0.3950 0.3600 0.3750 45,487 +0.01(+1.35%)
Feb 13, 2026 0.3700 0 -0.01(-1.33%)
Feb 12, 2026 0.3650 0.3900 0.3400 0.3750 179,355 +0.02(+4.17%)
Feb 11, 2026 0.3900 0.3900 0.3450 0.3600 445,519 -0.02(-5.26%)
Feb 10, 2026 0.4100 0.4100 0.3750 0.3800 282,132 -0.01(-2.56%)
Feb 09, 2026 0.4450 0.4450 0.3850 0.3900 279,869 -0.03(-7.14%)
Feb 06, 2026 0.4100 0.4500 0.3950 0.4200 636,476 +0.01(+1.20%)
Feb 05, 2026 0.4050 0.4400 0.3800 0.4150 347,570 -0.01(-2.35%)
Feb 04, 2026 0.4550 0.4650 0.4200 0.4250 378,421 -0.04(-7.61%)
Feb 03, 2026 0.4250 0.4950 0.4250 0.4600 737,789 +0.04(+9.52%)
Feb 02, 2026 0.4050 0.4300 0.4050 0.4200 234,728 +0.01(+1.20%)
Jan 30, 2026 0.4100 0.4200 0.3950 0.4150 272,108 +0.01(+1.22%)
Jan 29, 2026 0.4400 0.4400 0.4100 0.4100 111,415 -0.01(-2.38%)
Jan 28, 2026 0.4300 0.4350 0.4200 0.4200 100,870 -0.01(-2.33%)
Jan 27, 2026 0.4350 0.4400 0.4250 0.4300 73,535 +0.01(+2.38%)
Jan 26, 2026 0.4650 0.4700 0.4150 0.4200 390,494 -0.05(-9.68%)
Jan 23, 2026 0.4200 0.4700 0.4150 0.4650 233,102 +0.05(+12.05%)
Jan 22, 2026 0.4250 0.4350 0.4150 0.4150 169,796 +0.00(+0.00%)
Jan 21, 2026 0.4250 0.4400 0.4150 0.4150 142,418 -0.01(-1.19%)
Jan 20, 2026 0.4150 0.4300 0.4150 0.4200 78,735 +0.00(+0.00%)
Jan 19, 2026 0.4400 0.4500 0.4200 0.4200 145,772 -0.01(-1.18%)
Jan 16, 2026 0.4250 0.4250 0.4050 0.4250 185,009 +0.00(+0.00%)
Jan 15, 2026 0.4400 0.4500 0.4250 0.4250 348,864 -0.01(-1.16%)
Jan 14, 2026 0.4750 0.4750 0.4200 0.4300 402,829 -0.03(-5.49%)
Jan 13, 2026 0.4900 0.4950 0.4530 0.4550 562,690 -0.01(-2.15%)
Jan 12, 2026 0.5000 0.5200 0.4450 0.4650 957,988 -0.02(-5.10%)
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%)
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.