Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (TSV:FMS)

0.4800 +0.0300 (+6.67%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 8, 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 (%)
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.
© 2025 FinancialContent. All rights reserved.