Date	Open	High	Low	Close	Volume	Change (%)
Aug 13, 2025	0.1411	0.1750	0.1411	0.1750	72,229	+0.03(+20.69%)
Aug 12, 2025	0.1286	0.1450	0.1286	0.1450	26,660	+0.02(+12.40%)
Aug 11, 2025	0.1295	0.1327	0.1221	0.1290	23,339	-0.00(-0.15%)
Aug 08, 2025	0.1150	0.1383	0.1059	0.1292	57,724	+0.02(+15.77%)
Aug 07, 2025	0.1080	0.1116	0.0966	0.1116	39,531	+0.01(+5.38%)
Aug 06, 2025	0.1014	0.1059	0.1014	0.1059	4,357	+0.01(+7.29%)
Aug 05, 2025	0.1024	0.1024	0.0987	0.0987	8,135	+0.00(+1.54%)
Aug 04, 2025	0.1039	0.1039	0.0972	0.0972	10,450	+0.00(+4.74%)
Jul 31, 2025				0.0928	50	+0.00(+4.15%)
Jul 30, 2025	0.0966	0.1000	0.0860	0.0891	63,326	-0.01(-10.54%)
Jul 29, 2025	0.1065	0.1065	0.0989	0.0996	71,633	-0.01(-5.14%)
Jul 28, 2025	0.1010	0.1050	0.1010	0.1050	10,100	+0.00(+3.24%)
Jul 25, 2025	0.1020	0.1020	0.1017	0.1017	6,690	-0.00(-0.88%)
Jul 24, 2025	0.0960	0.1026	0.0940	0.1026	19,415	+0.00(+0.59%)
Jul 23, 2025	0.1080	0.1080	0.1020	0.1020	152,600	-0.00(-3.68%)
Jul 22, 2025	0.1025	0.1059	0.1020	0.1059	80,010	+0.00(+0.86%)
Jul 21, 2025	0.1061	0.1061	0.1020	0.1050	51,497	+0.01(+6.06%)
Jul 18, 2025	0.1040	0.1040	0.0990	0.0990	35,100	-0.00(-1.39%)
Jul 17, 2025	0.1017	0.1065	0.0987	0.1004	17,570	+0.01(+9.13%)
Jul 16, 2025	0.0872	0.0920	0.0872	0.0920	3,125	-0.00(-1.81%)
Jul 15, 2025	0.0830	0.0937	0.0830	0.0937	15,700	+0.01(+8.95%)
Jul 14, 2025	0.0898	0.0898	0.0860	0.0860	7,750	-0.01(-7.43%)
Jul 11, 2025	0.1010	0.1010	0.0820	0.0929	1,098	-0.00(-0.96%)
Jul 10, 2025	0.0961	0.0991	0.0903	0.0938	72,300	-0.00(-3.00%)
Jul 09, 2025	0.1030	0.1030	0.0967	0.0967	50,550	-0.00(-1.02%)
Jul 08, 2025	0.1000	0.1006	0.0977	0.0977	74,300	-0.00(-4.50%)
Jul 07, 2025	0.1140	0.1140	0.1000	0.1023	15,555	+0.00(+1.59%)
Jul 03, 2025	0.1007	0.1052	0.1007	0.1007	2,300	-0.01(-6.06%)
Jul 02, 2025	0.1062	0.1117	0.1053	0.1072	14,106	+0.00(+3.18%)
Jul 01, 2025	0.1117	0.1117	0.0961	0.1039	8,335	+0.01(+5.38%)
Jun 30, 2025	0.0986	0.1008	0.0986	0.0986	565	-0.01(-8.87%)
Jun 27, 2025	0.1130	0.1130	0.1044	0.1082	38,937	-0.01(-5.25%)
Jun 26, 2025	0.1095	0.1149	0.1095	0.1142	20,158	+0.00(+3.82%)
Jun 25, 2025	0.1014	0.1100	0.1014	0.1100	4,715	+0.01(+6.28%)
Jun 24, 2025	0.1050	0.1079	0.1003	0.1035	23,560	-0.00(-1.24%)
Jun 23, 2025	0.1036	0.1050	0.1036	0.1048	25,412	-0.00(-2.42%)
Jun 20, 2025	0.1130	0.1229	0.1036	0.1074	53,064	-0.01(-8.28%)
Jun 18, 2025	0.1215	0.1220	0.1168	0.1171	116,882	-0.00(-2.42%)
Jun 17, 2025	0.1205	0.1245	0.1190	0.1200	85,726	-0.00(-1.40%)
Jun 16, 2025	0.1194	0.1222	0.1163	0.1217	131,456	+0.01(+10.64%)
Jun 13, 2025	0.1200	0.1243	0.1063	0.1100	57,755	+0.01(+9.56%)
Jun 12, 2025	0.0844	0.1004	0.0809	0.1004	46,155	+0.03(+34.77%)
Jun 11, 2025	0.0794	0.0800	0.0745	0.0745	37,327	-0.01(-6.88%)
Jun 10, 2025	0.0787	0.0800	0.0689	0.0800	45,002	+0.00(+0.00%)
Jun 09, 2025	0.0775	0.0800	0.0775	0.0800	19,278	-0.00(-0.74%)
Jun 06, 2025	0.0758	0.0806	0.0758	0.0806	7,550	+0.00(+3.07%)
Jun 05, 2025	0.0639	0.0782	0.0639	0.0782	42,227	+0.01(+18.48%)
Jun 04, 2025	0.0710	0.0710	0.0660	0.0660	6,070	+0.00(+8.02%)

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 following
Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Focus Graphite Inc (OP:FCSMF)

Historical Prices

Information