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

Focus Graphite Inc (OP:FCSMF)

0.2766 -0.0084 (-2.95%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 6, 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 (%)
May 05, 2026 0.3030 0.3030 0.2850 0.2850 37,028 -0.01(-2.40%)
May 04, 2026 0.2958 0.2958 0.2918 0.2920 5,486 +0.01(+3.58%)
May 01, 2026 0.2555 0.3067 0.2555 0.2819 12,455 -0.03(-8.95%)
Apr 30, 2026 0.2641 0.3170 0.2558 0.3096 93,975 +0.05(+18.21%)
Apr 29, 2026 0.2812 0.2812 0.2619 0.2619 7,086 -0.02(-7.59%)
Apr 28, 2026 0.3008 0.3032 0.2834 0.2834 6,810 -0.02(-5.53%)
Apr 27, 2026 0.2970 0.3011 0.2888 0.3000 15,010 +0.02(+8.89%)
Apr 24, 2026 0.2755 0.2768 0.2750 0.2755 2,510 -0.00(-0.65%)
Apr 23, 2026 0.2925 0.2925 0.2765 0.2773 14,911 -0.01(-3.48%)
Apr 22, 2026 0.2880 0.2904 0.2675 0.2873 44,686 -0.01(-3.10%)
Apr 21, 2026 0.2974 0.2974 0.2965 0.2965 2,228 -0.00(-0.57%)
Apr 20, 2026 0.3000 0.3052 0.2883 0.2982 16,213 +0.03(+10.61%)
Apr 17, 2026 0.2696 0.2696 0.2696 0.2696 565 -0.00(-0.15%)
Apr 16, 2026 0.2727 0.2727 0.2700 0.2700 16,526 +0.01(+3.45%)
Apr 15, 2026 0.2635 0.2635 0.2610 0.2610 11,494 -0.02(-5.67%)
Apr 14, 2026 0.2657 0.2806 0.2657 0.2767 15,633 -0.01(-1.91%)
Apr 13, 2026 0.2831 0.2831 0.2766 0.2821 40,620 +0.01(+3.79%)
Apr 10, 2026 0.2800 0.2826 0.2718 0.2718 3,742 +0.01(+2.18%)
Apr 09, 2026 0.2500 0.2660 0.2493 0.2660 14,060 +0.01(+4.68%)
Apr 08, 2026 0.2542 0.2542 0.2493 0.2541 12,457 +0.00(+0.43%)
Apr 07, 2026 0.2524 0.2530 0.2441 0.2530 1,400 -0.00(-0.39%)
Apr 06, 2026 0.2517 0.2540 0.2517 0.2540 14,005 +0.01(+2.05%)
Apr 02, 2026 0.2489 0.2489 0.2489 0.2489 1,500 -0.00(-0.16%)
Apr 01, 2026 0.2493 0.2493 0.2493 0.2493 1,400 +0.00(+1.14%)
Mar 31, 2026 0.2481 0.2526 0.2399 0.2465 10,857 +0.01(+3.48%)
Mar 30, 2026 0.2287 0.2450 0.2287 0.2382 27,000 -0.00(-1.61%)
Mar 27, 2026 0.2421 0.2454 0.2421 0.2421 10,052 -0.00(-0.57%)
Mar 26, 2026 0.2372 0.2556 0.2372 0.2435 8,100 -0.00(-0.61%)
Mar 25, 2026 0.2450 0.2686 0.2450 0.2450 16,548 -0.02(-8.75%)
Mar 24, 2026 0.2521 0.2686 0.2430 0.2685 7,482 +0.02(+10.22%)
Mar 23, 2026 0.2245 0.2436 0.2239 0.2436 17,247 +0.01(+2.92%)
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%)
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.