Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.2764	0.2800	0.2558	0.2641	63,749	-0.02(-7.59%)
Dec 04, 2025	0.2872	0.2872	0.2707	0.2858	29,925	+0.01(+5.31%)
Dec 03, 2025	0.2809	0.2856	0.2683	0.2714	5,566	-0.00(-0.22%)
Dec 02, 2025	0.2720	0.2720	0.2660	0.2720	1,876	-0.00(-0.77%)
Dec 01, 2025	0.2781	0.2820	0.2741	0.2741	33,210	-0.02(-7.02%)
Nov 28, 2025	0.2845	0.2948	0.2845	0.2948	8,071	+0.00(+1.31%)
Nov 26, 2025	0.2925	0.2952	0.2910	0.2910	6,206	+0.00(+0.24%)
Nov 25, 2025	0.3050	0.3050	0.2753	0.2903	78,920	+0.01(+3.86%)
Nov 24, 2025	0.2827	0.2879	0.2761	0.2795	12,195	+0.01(+2.68%)
Nov 21, 2025	0.2736	0.3150	0.2590	0.2722	244,175	-0.06(-17.47%)
Nov 20, 2025	0.3282	0.3404	0.3275	0.3298	12,859	-0.01(-3.20%)
Nov 19, 2025	0.3500	0.3545	0.3407	0.3407	13,440	-0.00(-0.70%)
Nov 18, 2025	0.3480	0.3601	0.3431	0.3431	20,621	-0.01(-2.80%)
Nov 17, 2025	0.3233	0.3530	0.3222	0.3530	11,740	+0.04(+14.31%)
Nov 14, 2025	0.3656	0.3910	0.3088	0.3088	20,946	-0.06(-15.33%)
Nov 13, 2025	0.3738	0.4000	0.3647	0.3647	9,029	-0.03(-8.32%)
Nov 12, 2025	0.3900	0.3978	0.3890	0.3978	29,164	-0.01(-2.67%)
Nov 11, 2025	0.4060	0.4100	0.3984	0.4087	19,509	-0.00(-0.32%)
Nov 10, 2025	0.4018	0.4123	0.3977	0.4100	11,290	-0.02(-4.65%)
Nov 07, 2025	0.4357	0.4369	0.3970	0.4300	17,485	+0.04(+9.95%)
Nov 06, 2025	0.3969	0.3969	0.3887	0.3911	11,996	+0.00(+0.54%)
Nov 05, 2025	0.3969	0.3979	0.3788	0.3890	140,384	-0.03(-6.83%)
Nov 04, 2025	0.4745	0.4745	0.4114	0.4175	80,378	-0.04(-8.64%)
Nov 03, 2025	0.5200	0.5200	0.4472	0.4570	43,199	+0.07(+16.88%)
Oct 30, 2025				0.3910	0	-0.03(-6.41%)
Oct 29, 2025	0.4181	0.4212	0.4178	0.4178	1,229	+0.02(+4.14%)
Oct 28, 2025	0.3942	0.4180	0.3800	0.4012	5,113	+0.02(+3.91%)
Oct 27, 2025	0.4127	0.4148	0.3861	0.3861	19,383	-0.04(-9.83%)
Oct 24, 2025	0.4004	0.4327	0.4004	0.4282	161,613	+0.02(+4.44%)
Oct 23, 2025	0.4179	0.4235	0.3963	0.4100	77,400	+0.03(+8.38%)
Oct 22, 2025	0.3980	0.3980	0.3595	0.3783	36,698	+0.06(+18.37%)
Oct 21, 2025	0.3596	0.3804	0.3150	0.3196	124,106	-0.05(-14.02%)
Oct 20, 2025	0.3980	0.4068	0.3500	0.3717	146,324	-0.01(-1.41%)
Oct 17, 2025	0.4201	0.4236	0.3551	0.3770	75,953	-0.02(-6.01%)
Oct 16, 2025	0.3800	0.4106	0.3574	0.4011	137,746	+0.01(+1.54%)
Oct 15, 2025	0.4460	0.4713	0.3879	0.3950	190,095	-0.05(-11.43%)
Oct 14, 2025	0.4840	0.4990	0.4443	0.4460	142,579	-0.03(-6.26%)
Oct 13, 2025	0.4290	0.5389	0.3530	0.4758	125,477	+0.05(+10.81%)
Oct 10, 2025	0.3960	0.4858	0.3600	0.4294	450,901	+0.07(+17.84%)
Oct 09, 2025	0.2853	0.3755	0.2853	0.3644	180,761	+0.08(+26.44%)
Oct 08, 2025	0.2736	0.2948	0.2647	0.2882	237,673	+0.02(+5.65%)
Oct 07, 2025	0.2324	0.2760	0.2324	0.2728	112,039	+0.04(+18.61%)
Oct 06, 2025	0.2140	0.2370	0.2140	0.2300	28,445	+0.02(+8.39%)
Oct 03, 2025	0.2145	0.2193	0.2067	0.2122	10,936	+0.00(+1.92%)
Oct 02, 2025	0.2020	0.2208	0.2020	0.2082	5,767	-0.03(-10.76%)

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 (OP:FCSMF)

Historical Prices

Popular Pages