FCSMF | Focus Graphite | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Focus Graphite (FCSMF)

OTC

$0.23+$0.0005 (+0.23%)

Price as of Nov 12, 2026

N/A
Market Cap
-36.62%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-20.29%

Low Price$0.23

High Price$0.29
3 Months
-17.27%

Low Price$0.23

High Price$0.34
1 Year
-36.62%

Low Price$0.22

High Price$0.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.23	0.23	0.22	0.23	+0.23%	7,702
11/11/2026	0.23	0.23	0.23	0.23	+0.27%	136
11/10/2026	0.23	0.23	0.23	0.23	+0.92%	4,000
11/09/2026	0.24	0.24	0.23	0.23	-5.78%	8,439
11/05/2026	0.26	0.26	0.24	0.24	-5.97%	23,587
11/04/2026	0.26	0.26	0.26	0.26	+2.37%	2,021
11/03/2026	0.25	0.25	0.25	0.25	+0.13%	323
11/02/2026	0.25	0.25	0.25	0.25	-4.89%	4,017
10/30/2026	0.27	0.27	0.26	0.26	-2.14%	2,447
10/29/2026	0.24	0.27	0.24	0.27	+1.45%	85,053
10/28/2026	0.26	0.27	0.26	0.27	+3.36%	3,479
10/27/2026	0.26	0.26	0.26	0.26	-1.09%	11,565
10/26/2026	0.27	0.27	0.26	0.26	-0.79%	4,572
10/23/2026	0.25	0.28	0.25	0.26	-6.44%	831
10/22/2026	0.28	0.28	0.28	0.28	+2.28%	506
10/21/2026	0.27	0.27	0.27	0.27	-3.69%	1,602
10/20/2026	0.28	0.28	0.28	0.28	+3.21%	37,272
10/19/2026	0.29	0.29	0.28	0.28	-2.00%	1,330
10/16/2026	0.29	0.29	0.28	0.28	-4.31%	333
10/15/2026	0.29	0.29	0.29	0.29	+1.00%	116
10/14/2026	0.29	0.29	0.29	0.29	+2.07%	552
10/13/2026	0.30	0.30	0.28	0.29	-1.72%	7,554
10/12/2026	0.29	0.29	0.29	0.29	-1.33%	141
10/09/2026	0.29	0.29	0.29	0.29	-0.43%	1,180
10/08/2026	0.30	0.30	0.29	0.30	+1.37%	3,630
10/07/2026	0.29	0.29	0.29	0.29	-6.91%	725
10/06/2026	0.32	0.32	0.31	0.31	+2.96%	3,650
10/05/2026	0.30	0.30	0.30	0.30	-0.02%	287
10/02/2026	0.30	0.30	0.30	0.30	-0.08%	3,525
10/01/2026	0.29	0.30	0.29	0.30	+3.12%	2,055
09/30/2026	0.31	0.31	0.29	0.29	+2.18%	1,250
09/29/2026	0.29	0.29	0.29	0.29	-2.63%	7,149
09/28/2026	0.29	0.30	0.28	0.30	-1.27%	18,095
09/25/2026	0.31	0.31	0.30	0.30	-2.48%	1,501
09/24/2026	0.31	0.31	0.31	0.31	-0.05%	11,000
09/23/2026	0.31	0.31	0.31	0.31	+4.54%	21,501
09/21/2026	0.28	0.30	0.28	0.29	-2.62%	1,275
09/18/2026	0.30	0.30	0.29	0.30	-0.35%	4,742
09/17/2026	0.30	0.30	0.30	0.30	+2.59%	2,101
09/16/2026	0.32	0.32	0.28	0.30	-7.58%	116,110
09/15/2026	0.33	0.33	0.32	0.32	+0.44%	900
09/14/2026	0.32	0.32	0.32	0.32	+11.04%	3,010
09/11/2026	0.29	0.30	0.29	0.29	+0.13%	8,700
09/10/2026	0.29	0.29	0.28	0.29	-1.81%	23,830
09/09/2026	0.28	0.29	0.28	0.29	+5.55%	15,190
09/08/2026	0.28	0.28	0.28	0.28	-8.21%	11,370
09/02/2026	0.30	0.30	0.30	0.30	-1.04%	250
09/01/2026	0.31	0.31	0.30	0.30	-4.46%	3,550
08/31/2026	0.32	0.33	0.32	0.32	+2.48%	65,500
08/28/2026	0.33	0.33	0.31	0.31	-5.82%	6,310
08/27/2026	0.36	0.36	0.32	0.33	+0.27%	112,327
08/26/2026	0.35	0.35	0.33	0.33	-1.80%	3,126
08/25/2026	0.34	0.34	0.34	0.34	+5.87%	15,110
08/24/2026	0.32	0.32	0.31	0.32	-1.95%	6,053
08/21/2026	0.24	0.33	0.24	0.32	+0.65%	3,597
08/20/2026	0.32	0.33	0.32	0.32	+1.87%	9,901
08/19/2026	0.36	0.36	0.31	0.32	-2.66%	12,125
08/18/2026	0.35	0.36	0.32	0.32	+2.34%	45,951
08/17/2026	0.31	0.32	0.31	0.32	+7.02%	27,030
08/14/2026	0.30	0.30	0.30	0.30	+7.59%	400
08/13/2026	0.28	0.28	0.27	0.27	-1.65%	5,471
08/12/2026	0.27	0.28	0.27	0.28	-2.46%	1,200
08/11/2026	0.30	0.30	0.28	0.29	+1.50%	28,000
08/10/2026	0.28	0.29	0.28	0.28	+7.67%	4,925
08/07/2026	0.26	0.26	0.25	0.26	+2.06%	884
08/05/2026	0.25	0.26	0.25	0.26	-1.54%	1,430
08/04/2026	0.25	0.26	0.25	0.26	+7.53%	10,165
08/03/2026	0.20	0.28	0.20	0.24	-4.32%	965
07/31/2026	0.24	0.26	0.24	0.25	+1.85%	173,294
07/30/2026	0.24	0.25	0.24	0.25	+11.97%	29,737
07/29/2026	0.25	0.25	0.22	0.22	-7.61%	105,419
07/28/2026	0.24	0.24	0.24	0.24	-2.79%	133,165
07/27/2026	0.25	0.25	0.24	0.25	-2.14%	25,671
07/24/2026	0.26	0.26	0.25	0.25	-2.40%	6,509
07/23/2026	0.27	0.27	0.26	0.26	-1.33%	5,580
07/22/2026	0.28	0.28	0.26	0.26	+7.18%	1,331
07/21/2026	0.25	0.25	0.25	0.25	-6.95%	2,919
07/20/2026	0.26	0.26	0.26	0.26	-1.91%	1,325
07/17/2026	0.26	0.27	0.26	0.27	+1.87%	2,900
07/16/2026	0.26	0.26	0.26	0.26	-4.57%	15,010
07/15/2026	0.25	0.28	0.25	0.28	-3.72%	6,081
07/13/2026	0.29	0.29	0.29	0.29	-2.57%	4,672
07/10/2026	0.29	0.29	0.29	0.29	+2.53%	2,000
07/09/2026	0.29	0.29	0.29	0.29	-1.00%	4,664
07/08/2026	0.29	0.29	0.29	0.29	0.00%	9,922
07/07/2026	0.29	0.29	0.29	0.29	+10.10%	1,003
07/06/2026	0.26	0.26	0.26	0.26	-7.58%	3,138
07/02/2026	0.29	0.29	0.29	0.29	+1.66%	3,440
07/01/2026	0.26	0.28	0.26	0.28	-6.48%	450
06/29/2026	0.29	0.31	0.29	0.30	+7.06%	8,310
06/26/2026	0.28	0.28	0.28	0.28	0.00%	15,595
06/25/2026	0.29	0.29	0.27	0.28	-2.78%	21,800
06/24/2026	0.30	0.30	0.29	0.29	-7.37%	34,423
06/23/2026	0.32	0.34	0.31	0.31	-2.17%	37,169
06/22/2026	0.28	0.32	0.28	0.32	-2.22%	6,053
06/18/2026	0.32	0.33	0.32	0.33	+1.34%	23,106
06/17/2026	0.32	0.33	0.32	0.32	+0.98%	9,010
06/16/2026	0.31	0.32	0.31	0.32	+5.44%	21,890
06/15/2026	0.30	0.30	0.30	0.30	+3.86%	23,173
06/12/2026	0.31	0.31	0.28	0.29	-1.91%	20,915