S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Focus Graphite (FCSMF)

OTC

$0.32+$0.002 (+0.65%)

Price as of Aug 21, 2026

N/A
Market Cap
46.51%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+31.92%

Low Price$0.22

High Price$0.32
3 Months
+11.80%

Low Price$0.22

High Price$0.36
1 Year
+46.51%

Low Price$0.21

High Price$0.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/11/2026	0.30	0.30	0.30	0.30	-0.65%	415
06/10/2026	0.31	0.31	0.30	0.30	-3.25%	3,650
06/09/2026	0.31	0.31	0.30	0.31	-3.59%	6,366
06/08/2026	0.26	0.34	0.26	0.32	+6.35%	135,936
06/05/2026	0.33	0.33	0.30	0.30	-8.54%	16,605
06/04/2026	0.34	0.34	0.32	0.33	-7.16%	2,862
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