Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	0.5800	0.5900	0.5000	0.5600	203,052	-0.02(-3.45%)
Oct 16, 2025	0.5700	0.5800	0.5000	0.5800	140,490	+0.03(+5.45%)
Oct 15, 2025	0.6600	0.6600	0.5400	0.5500	197,386	-0.07(-11.29%)
Oct 14, 2025	0.6400	0.6700	0.6100	0.6200	388,535	+0.02(+3.33%)
Oct 10, 2025				0.6000	0	+0.09(+17.65%)
Oct 09, 2025	0.4050	0.5300	0.4000	0.5100	721,203	+0.11(+27.50%)
Oct 08, 2025	0.3850	0.4100	0.3800	0.4000	362,808	+0.02(+3.90%)
Oct 07, 2025	0.3250	0.3900	0.3150	0.3850	305,446	+0.05(+16.67%)
Oct 06, 2025	0.3250	0.3300	0.3200	0.3300	58,793	+0.01(+3.13%)
Oct 03, 2025	0.3000	0.3200	0.3000	0.3200	62,090	+0.03(+10.34%)
Oct 02, 2025	0.3100	0.3100	0.2800	0.2900	97,370	-0.02(-6.45%)
Oct 01, 2025	0.3000	0.3450	0.3000	0.3100	114,271	+0.02(+5.08%)
Sep 30, 2025	0.2950	0.3000	0.2850	0.2950	35,492	+0.00(+0.00%)
Sep 29, 2025	0.3200	0.3200	0.2750	0.2950	156,143	-0.01(-3.28%)
Sep 26, 2025	0.3150	0.3200	0.3000	0.3050	178,200	-0.02(-4.69%)
Sep 25, 2025	0.3150	0.3250	0.3150	0.3200	25,750	+0.01(+1.59%)
Sep 24, 2025	0.3250	0.3250	0.3150	0.3150	17,667	+0.00(+0.00%)
Sep 23, 2025	0.3200	0.3200	0.3100	0.3150	14,605	+0.02(+5.00%)
Sep 22, 2025	0.3300	0.3300	0.3000	0.3000	94,123	-0.02(-4.76%)
Sep 19, 2025	0.3500	0.3500	0.3150	0.3150	60,454	-0.01(-1.56%)
Sep 18, 2025	0.3200	0.3200	0.3100	0.3200	32,310	+0.01(+3.23%)
Sep 17, 2025	0.3200	0.3200	0.3100	0.3100	14,695	+0.00(+0.00%)
Sep 16, 2025	0.3350	0.3350	0.3100	0.3100	29,748	-0.02(-4.62%)
Sep 15, 2025	0.3250	0.3350	0.3250	0.3250	27,002	-0.02(-4.41%)
Sep 12, 2025	0.3200	0.3500	0.3200	0.3400	7,803	-0.02(-5.56%)
Sep 11, 2025	0.3400	0.3600	0.3300	0.3600	107,144	+0.02(+7.46%)
Sep 10, 2025	0.3100	0.3350	0.3100	0.3350	106,619	+0.03(+8.06%)
Sep 09, 2025	0.3200	0.3200	0.3000	0.3100	47,298	+0.01(+1.64%)
Sep 08, 2025	0.3250	0.3250	0.3050	0.3050	74,613	-0.01(-1.61%)
Sep 05, 2025	0.3100	0.3100	0.3100	0.3100	28,565	+0.01(+1.64%)
Sep 04, 2025	0.3250	0.3250	0.3050	0.3050	246,067	+0.00(+0.00%)
Sep 03, 2025	0.3150	0.3400	0.3000	0.3050	196,049	-0.01(-3.17%)
Sep 02, 2025	0.3300	0.3450	0.3150	0.3150	169,248	-0.01(-1.56%)
Aug 29, 2025				0.3200	0	-0.01(-3.03%)
Aug 28, 2025	0.3850	0.3850	0.3300	0.3300	230,333	-0.05(-13.16%)
Aug 27, 2025	0.3800	0.3900	0.3650	0.3800	238,482	+0.00(+0.00%)
Aug 26, 2025	0.3250	0.3800	0.3100	0.3800	278,095	+0.08(+26.67%)
Aug 25, 2025	0.3000	0.3200	0.3000	0.3000	78,175	+0.00(+0.00%)
Aug 22, 2025	0.3150	0.3200	0.3000	0.3000	133,081	-0.01(-1.64%)
Aug 21, 2025	0.3300	0.3300	0.2850	0.3050	294,377	-0.03(-8.96%)
Aug 20, 2025	0.3400	0.3750	0.3350	0.3350	237,448	+0.00(+0.00%)
Aug 19, 2025	0.3450	0.3450	0.2700	0.3350	584,814	-0.01(-1.47%)
Aug 18, 2025	0.4400	0.4400	0.3000	0.3400	1,233,857	-0.01(-2.86%)
Aug 15, 2025	0.2700	0.3850	0.2700	0.3500	866,567	+0.08(+32.08%)
Aug 14, 2025	0.2600	0.2800	0.2300	0.2650	258,526	+0.03(+12.77%)
Aug 13, 2025	0.2000	0.2600	0.1950	0.2350	471,904	+0.05(+27.03%)
Aug 12, 2025	0.1750	0.2000	0.1700	0.1850	389,013	+0.01(+2.78%)
Aug 11, 2025	0.1750	0.1800	0.1600	0.1800	103,403	+0.00(+0.00%)
Aug 08, 2025	0.1500	0.1850	0.1500	0.1800	397,810	+0.04(+28.57%)
Aug 07, 2025	0.1400	0.1600	0.1400	0.1400	371,789	+0.01(+3.70%)
Aug 06, 2025	0.1400	0.1400	0.1350	0.1350	10,428	+0.00(+0.00%)
Aug 05, 2025	0.1400	0.1400	0.1350	0.1350	159,486	+0.00(+0.00%)

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.

Financial News

Focus Graphite Inc (TSV:FMS)

Historical Prices

Popular Pages