S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Focus Graphite (FCSMF)

OTC

$0.35+$0.003 (+0.94%)

Price as of Jun 03, 2026

N/A
Market Cap
435.30%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+20.99%

Low Price$0.27

High Price$0.36
3 Months
+24.62%

Low Price$0.22

High Price$0.36
1 Year
+435.30%

Low Price$0.07

High Price$0.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.35	0.35	0.35	0.35	+0.94%	1,010
06/02/2026	0.37	0.37	0.35	0.35	-2.09%	21,562
06/01/2026	0.34	0.39	0.34	0.36	+13.68%	38,692
05/29/2026	0.31	0.31	0.31	0.31	+2.86%	5,601
05/28/2026	0.31	0.31	0.30	0.31	-1.38%	12,354
05/27/2026	0.32	0.33	0.31	0.31	-2.79%	90,926
05/26/2026	0.31	0.35	0.30	0.32	+12.29%	99,291
05/22/2026	0.30	0.30	0.28	0.28	-1.76%	11,491
05/21/2026	0.29	0.29	0.29	0.29	+4.02%	2,100
05/20/2026	0.28	0.28	0.28	0.28	-3.46%	1,201
05/19/2026	0.28	0.29	0.28	0.29	+2.88%	35,480
05/18/2026	0.30	0.30	0.28	0.28	-3.28%	18,397
05/15/2026	0.25	0.29	0.25	0.29	+0.63%	15,465
05/14/2026	0.29	0.30	0.29	0.29	-3.03%	41,304
05/13/2026	0.30	0.30	0.30	0.30	-2.18%	29,398
05/12/2026	0.31	0.31	0.30	0.30	+6.65%	33,200
05/11/2026	0.28	0.29	0.28	0.28	+0.50%	61,965
05/08/2026	0.28	0.28	0.28	0.28	-2.82%	25,010
05/07/2026	0.29	0.29	0.29	0.29	+8.26%	44,601
05/06/2026	0.28	0.28	0.27	0.27	-5.68%	85,745
05/05/2026	0.30	0.30	0.29	0.29	-2.40%	37,028
05/04/2026	0.29	0.30	0.29	0.29	+3.60%	5,486
05/01/2026	0.26	0.31	0.26	0.28	-8.96%	12,455
04/30/2026	0.26	0.32	0.26	0.31	+18.21%	93,975
04/29/2026	0.28	0.28	0.26	0.26	-7.57%	7,086
04/28/2026	0.30	0.30	0.28	0.28	-5.55%	6,810
04/27/2026	0.30	0.30	0.29	0.30	+8.91%	15,010
04/24/2026	0.28	0.28	0.28	0.28	-0.68%	2,510
04/23/2026	0.28	0.29	0.28	0.28	-3.47%	14,911
04/22/2026	0.29	0.29	0.27	0.29	-3.10%	44,686
04/21/2026	0.30	0.30	0.30	0.30	-0.57%	2,228
04/20/2026	0.29	0.31	0.29	0.30	+10.61%	16,213
04/17/2026	0.27	0.27	0.27	0.27	-0.15%	565
04/16/2026	0.27	0.27	0.27	0.27	+3.45%	16,526
04/15/2026	0.26	0.26	0.26	0.26	-5.67%	11,494
04/14/2026	0.27	0.28	0.27	0.28	-1.93%	15,633
04/13/2026	0.28	0.28	0.28	0.28	+3.80%	40,620
04/10/2026	0.28	0.28	0.27	0.27	+2.18%	3,742
04/09/2026	0.25	0.27	0.25	0.27	+4.69%	14,060
04/08/2026	0.25	0.25	0.25	0.25	+0.42%	12,457
04/07/2026	0.24	0.25	0.24	0.25	-0.40%	1,400
04/06/2026	0.25	0.25	0.25	0.25	+2.04%	14,005
04/02/2026	0.25	0.25	0.25	0.25	-0.16%	1,500
04/01/2026	0.25	0.25	0.25	0.25	+1.15%	1,400
03/31/2026	0.24	0.25	0.24	0.25	+3.48%	10,857
03/30/2026	0.25	0.25	0.23	0.24	-1.61%	27,000
03/27/2026	0.25	0.25	0.24	0.24	-0.57%	10,052
03/26/2026	0.26	0.26	0.24	0.24	-0.61%	8,100
03/25/2026	0.27	0.27	0.25	0.25	-8.75%	16,548
03/24/2026	0.24	0.27	0.24	0.27	+10.22%	7,482
03/23/2026	0.22	0.24	0.22	0.24	+2.92%	17,247
03/20/2026	0.24	0.24	0.24	0.24	+7.01%	8,782
03/19/2026	0.24	0.24	0.22	0.22	-7.56%	25,043
03/18/2026	0.24	0.25	0.24	0.24	-1.72%	23,005
03/16/2026	0.29	0.29	0.23	0.24	-15.85%	68,832
03/13/2026	0.29	0.29	0.29	0.29	+0.42%	1,035
03/12/2026	0.30	0.30	0.29	0.29	-1.86%	5,154
03/11/2026	0.30	0.31	0.29	0.29	-1.71%	13,603
03/10/2026	0.28	0.30	0.28	0.30	+16.50%	8,590
03/09/2026	0.28	0.28	0.26	0.26	-5.74%	25,085
03/06/2026	0.26	0.29	0.26	0.27	-4.06%	33,197
03/05/2026	0.28	0.28	0.28	0.28	-3.90%	16,368
03/04/2026	0.32	0.32	0.29	0.30	-5.81%	67,000
03/03/2026	0.31	0.32	0.30	0.31	+8.00%	18,521
03/02/2026	0.28	0.29	0.28	0.29	+8.13%	10,440
02/27/2026	0.27	0.27	0.27	0.27	-3.70%	10,003
02/26/2026	0.28	0.28	0.28	0.28	-0.39%	22,000
02/25/2026	0.27	0.28	0.27	0.28	+3.14%	79,529
02/24/2026	0.27	0.27	0.27	0.27	+3.43%	33,204
02/23/2026	0.27	0.28	0.26	0.26	-7.10%	72,805
02/20/2026	0.28	0.28	0.28	0.28	+0.76%	10,300
02/19/2026	0.28	0.28	0.27	0.28	0.00%	10,713
02/18/2026	0.27	0.29	0.27	0.28	+1.77%	3,285
02/17/2026	0.28	0.28	0.28	0.28	-0.15%	2,565
02/13/2026	0.28	0.30	0.27	0.28	+1.87%	215,630
02/12/2026	0.27	0.27	0.25	0.27	+1.72%	131,435
02/11/2026	0.27	0.27	0.26	0.27	-7.82%	57,526
02/10/2026	0.30	0.30	0.29	0.29	-2.68%	12,901
02/09/2026	0.33	0.33	0.28	0.30	-3.36%	608,626
02/06/2026	0.30	0.32	0.30	0.31	-4.16%	177,362
02/05/2026	0.32	0.33	0.28	0.32	+1.27%	482,047
02/04/2026	0.33	0.33	0.31	0.32	-9.71%	62,348
02/03/2026	0.33	0.36	0.33	0.35	+12.45%	18,329
02/02/2026	0.31	0.31	0.31	0.31	+1.68%	6,335
01/30/2026	0.31	0.31	0.30	0.31	-0.97%	19,210
01/29/2026	0.32	0.32	0.31	0.31	-0.66%	97,700
01/28/2026	0.32	0.32	0.31	0.31	+0.08%	49,025
01/27/2026	0.32	0.32	0.31	0.31	+0.29%	56,095
01/26/2026	0.33	0.35	0.30	0.31	-5.98%	122,499
01/23/2026	0.30	0.33	0.30	0.33	+5.74%	14,121
01/22/2026	0.29	0.32	0.29	0.31	+5.24%	17,218
01/21/2026	0.32	0.32	0.30	0.30	-4.43%	13,760
01/20/2026	0.31	0.32	0.30	0.31	+2.64%	125,648
01/16/2026	0.32	0.32	0.29	0.30	-1.29%	48,657
01/15/2026	0.32	0.32	0.31	0.31	-2.56%	13,931
01/14/2026	0.33	0.34	0.30	0.31	-4.83%	563,156
01/13/2026	0.34	0.36	0.33	0.33	-2.60%	191,272
01/12/2026	0.37	0.38	0.32	0.34	-4.61%	41,751
01/09/2026	0.36	0.38	0.35	0.36	-0.04%	28,090
01/08/2026	0.34	0.39	0.34	0.36	+0.71%	613,898