Focus Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	178,200
Sep 25, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	25,800
Sep 24, 2025	0.33	0.33	0.32	0.32	0.32	-	17,700
Sep 23, 2025	0.32	0.32	0.31	0.32	0.32	5.00%	14,605
Sep 22, 2025	0.33	0.33	0.30	0.30	0.30	-4.76%	94,123
Sep 19, 2025	0.35	0.35	0.32	0.32	0.32	-1.56%	60,500
Sep 18, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	32,310
Sep 17, 2025	0.32	0.32	0.31	0.31	0.31	-	14,700
Sep 16, 2025	0.34	0.34	0.31	0.31	0.31	-4.62%	29,748
Sep 15, 2025	0.33	0.34	0.33	0.33	0.33	-4.41%	27,002
Sep 12, 2025	0.32	0.35	0.32	0.34	0.34	-5.56%	7,803
Sep 11, 2025	0.34	0.36	0.33	0.36	0.36	7.46%	107,144
Sep 10, 2025	0.31	0.34	0.31	0.34	0.34	8.06%	106,619
Sep 9, 2025	0.32	0.32	0.30	0.31	0.31	1.64%	47,300
Sep 8, 2025	0.33	0.33	0.31	0.31	0.31	-1.61%	74,613
Sep 5, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	28,600
Sep 4, 2025	0.33	0.33	0.31	0.31	0.31	-	246,100
Sep 3, 2025	0.32	0.34	0.30	0.31	0.31	-3.17%	196,049
Sep 2, 2025	0.33	0.35	0.32	0.32	0.32	-1.56%	169,248
Aug 29, 2025	0.33	0.35	0.31	0.32	0.32	-3.03%	140,713
Aug 28, 2025	0.39	0.39	0.33	0.33	0.33	-13.16%	230,333
Aug 27, 2025	0.38	0.39	0.37	0.38	0.38	-	238,500
Aug 26, 2025	0.33	0.38	0.31	0.38	0.38	26.67%	278,100
Aug 25, 2025	0.30	0.32	0.30	0.30	0.30	-	78,200
Aug 22, 2025	0.32	0.32	0.30	0.30	0.30	-1.64%	133,100
Aug 21, 2025	0.33	0.33	0.29	0.31	0.31	-8.96%	294,400
Aug 20, 2025	0.34	0.38	0.34	0.34	0.34	-	237,448
Aug 19, 2025	0.35	0.35	0.27	0.34	0.34	-1.47%	584,814
Aug 18, 2025	0.44	0.44	0.30	0.34	0.34	-2.86%	1,233,900
Aug 15, 2025	0.27	0.39	0.27	0.35	0.35	32.08%	866,600
Aug 14, 2025	0.26	0.28	0.23	0.27	0.27	12.77%	258,526
Aug 13, 2025	0.20	0.26	0.20	0.24	0.24	27.03%	471,904
Aug 12, 2025	0.18	0.20	0.17	0.19	0.19	2.78%	389,013
Aug 11, 2025	0.18	0.18	0.16	0.18	0.18	-	103,403
Aug 8, 2025	0.15	0.19	0.15	0.18	0.18	28.57%	397,810
Aug 7, 2025	0.14	0.16	0.14	0.14	0.14	3.70%	371,800
Aug 6, 2025	0.14	0.14	0.14	0.14	0.14	-	10,428
Aug 5, 2025	0.14	0.14	0.14	0.14	0.14	-	159,500
Aug 1, 2025	0.14	0.14	0.13	0.14	0.14	-3.57%	29,800
Jul 31, 2025	0.13	0.14	0.13	0.14	0.14	16.67%	59,516
Jul 30, 2025	0.14	0.14	0.12	0.12	0.12	-11.11%	259,030
Jul 29, 2025	0.14	0.14	0.14	0.14	0.14	-3.57%	35,714
Jul 28, 2025	0.14	0.14	0.14	0.14	0.14	-	109,500
Jul 25, 2025	0.14	0.14	0.14	0.14	0.14	-	132,102
Jul 24, 2025	0.14	0.14	0.14	0.14	0.14	3.70%	202,200
Jul 23, 2025	0.14	0.14	0.14	0.14	0.14	-3.57%	121,742
Jul 22, 2025	0.14	0.14	0.14	0.14	0.14	-	160,900
Jul 21, 2025	0.14	0.14	0.14	0.14	0.14	-	549,442
Jul 18, 2025	0.15	0.15	0.14	0.14	0.14	3.70%	153,800
Jul 17, 2025	0.13	0.15	0.13	0.14	0.14	8.00%	402,400