Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (OP:FCSMF)

0.2333 +0.0258 (+12.43%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 0.2082 0.2171 0.2033 0.2075 20,462 -0.00(-2.17%)
Sep 29, 2025 0.2229 0.2237 0.2001 0.2121 28,778 -0.01(-5.73%)
Sep 26, 2025 0.2261 0.2262 0.2191 0.2250 21,085 -0.00(-1.32%)
Sep 25, 2025 0.2325 0.2325 0.2250 0.2280 12,700 -0.00(-0.65%)
Sep 24, 2025 0.2285 0.2380 0.2285 0.2295 16,899 +0.00(+1.64%)
Sep 23, 2025 0.2203 0.2370 0.2203 0.2258 24,224 +0.01(+2.73%)
Sep 22, 2025 0.2100 0.2400 0.2100 0.2198 36,864 -0.00(-0.54%)
Sep 19, 2025 0.2502 0.2533 0.2210 0.2210 25,629 -0.00(-1.43%)
Sep 18, 2025 0.2307 0.2307 0.2242 0.2242 1,436 -0.00(-0.18%)
Sep 17, 2025 0.2242 0.2290 0.2242 0.2246 2,759 -0.01(-3.02%)
Sep 16, 2025 0.2396 0.2398 0.2240 0.2316 5,315 -0.01(-4.49%)
Sep 15, 2025 0.2200 0.2446 0.2200 0.2425 39,358 -0.01(-3.00%)
Sep 12, 2025 0.2530 0.2530 0.2404 0.2500 28,950 -0.00(-1.15%)
Sep 11, 2025 0.2433 0.2566 0.2410 0.2529 8,100 +0.02(+8.96%)
Sep 10, 2025 0.2321 0.2321 0.2321 0.2321 207 +0.01(+4.60%)
Sep 09, 2025 0.2191 0.2219 0.2158 0.2219 23,135 -0.00(-0.09%)
Sep 08, 2025 0.2350 0.2394 0.2204 0.2221 28,683 +0.00(+0.05%)
Sep 05, 2025 0.2217 0.2296 0.2213 0.2220 12,830 -0.01(-3.27%)
Sep 04, 2025 0.2295 0.2295 0.2295 0.2295 632 +0.01(+2.96%)
Sep 03, 2025 0.2400 0.2400 0.2200 0.2229 15,692 -0.01(-3.67%)
Sep 02, 2025 0.2433 0.2433 0.2314 0.2314 10,316 +0.00(+1.85%)
Aug 29, 2025 0.2447 0.2447 0.2232 0.2272 47,263 -0.02(-8.28%)
Aug 28, 2025 0.2705 0.2775 0.2446 0.2477 104,378 -0.02(-7.78%)
Aug 27, 2025 0.2798 0.2824 0.2686 0.2686 21,741 -0.00(-0.52%)
Aug 26, 2025 0.2272 0.2782 0.2228 0.2700 86,242 +0.06(+26.35%)
Aug 25, 2025 0.2154 0.2154 0.2100 0.2137 3,241 -0.01(-3.13%)
Aug 22, 2025 0.2200 0.2232 0.2171 0.2206 46,550 +0.01(+2.37%)
Aug 21, 2025 0.2340 0.2340 0.2106 0.2155 20,563 -0.03(-13.10%)
Aug 20, 2025 0.2606 0.2652 0.2478 0.2480 23,929 +0.02(+7.22%)
Aug 19, 2025 0.2325 0.2371 0.1937 0.2313 48,961 -0.01(-4.93%)
Aug 18, 2025 0.2864 0.3062 0.2200 0.2433 340,739 +0.00(+0.79%)
Aug 15, 2025 0.1935 0.2638 0.1935 0.2414 236,660 +0.05(+28.68%)
Aug 14, 2025 0.1751 0.2000 0.1751 0.1876 139,594 +0.01(+7.20%)
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%)
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.