Get the Stockscreener App
0.2414
37.94%
0.0664
Focus Graphite Stock (FCSMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $0.2638 | $0.1935 | $0.0703 | 236,660.0 | +37.94% |
| Aug 13, 2025 | $0.175 | $0.1411 | $0.0339 | 72,229.0 | +20.69% |
| Aug 12, 2025 | $0.145 | $0.1286 | $0.0164 | 26,660.0 | +12.44% |
| Aug 11, 2025 | $0.1327 | $0.1221 | $0.0107 | 23,339.0 | -0.19% |
| Aug 08, 2025 | $0.1383 | $0.1059 | $0.0324 | 57,724.0 | +15.82% |
| Aug 07, 2025 | $0.1116 | $0.0966 | $0.015 | 39,531.0 | +5.34% |
| Aug 06, 2025 | $0.1059 | $0.1015 | $0.0044 | 4,235.0 | +7.29% |
| Aug 05, 2025 | $0.1024 | $0.0987 | $0.0037 | 8,135.0 | +1.50% |
| Aug 04, 2025 | $0.1039 | $0.0972 | $0.00666 | 10,450.0 | +4.78% |
| Jul 31, 2025 | $0.0954 | $0.0928 | $0.00259 | 13,251.0 | +4.18% |
| Jul 30, 2025 | $0.10 | $0.086 | $0.014 | 63,326.0 | -10.52% |
| Jul 29, 2025 | $0.1065 | $0.0989 | $0.0076 | 71,633.0 | -5.19% |
| Jul 28, 2025 | $0.105 | $0.101 | $0.00402 | 10,100.0 | +3.22% |
| Jul 25, 2025 | $0.102 | $0.1017 | $0.00028 | 6,690.0 | -0.86% |
| Jul 24, 2025 | $0.1026 | $0.094 | $0.0086 | 19,415.0 | +0.59% |
| Jul 23, 2025 | $0.108 | $0.102 | $0.006 | 152,600.0 | -3.68% |
| Jul 22, 2025 | $0.1059 | $0.102 | $0.0039 | 80,010.0 | +0.86% |
| Jul 21, 2025 | $0.1061 | $0.102 | $0.0041 | 51,497.0 | +6.02% |
| Jul 18, 2025 | $0.104 | $0.099 | $0.00491 | 35,100.0 | -1.35% |
| Jul 17, 2025 | $0.1065 | $0.0987 | $0.0078 | 17,570.0 | +9.12% |
| Jul 16, 2025 | $0.092 | $0.0872 | $0.0048 | 3,125.0 | -1.81% |
Focus Graphite Stock (FCSMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Focus Graphite stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCSMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Focus Graphite stock price history provides a foundation for understanding how the company's stock has evolved over time.
Focus Graphite Stock (FCSMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.2638 | $0.0966 | $0.1672 | 478,963.0 | +160.13% |
| Jul, 2025 | $0.114 | $0.082 | $0.032 | 786,311.0 | -5.88% |
| Jun, 2025 | $0.1245 | $0.0611 | $0.0634 | 791,653.0 | +64.33% |
| May, 2025 | $0.071 | $0.05 | $0.021 | 480,450.0 | -4.46% |
| Apr, 2025 | $0.079 | $0.055 | $0.024 | 742,746.0 | -1.10% |
| Mar, 2025 | $0.0698 | $0.048 | $0.0218 | 173,683.0 | -2.21% |
| Feb, 2025 | $0.0818 | $0.056 | $0.0258 | 590,739.0 | +10.44% |
| Jan, 2025 | $0.07 | $0.0437 | $0.0263 | 174,085.0 | +12.86% |
Focus Graphite Stock (FCSMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.07 | $0.0481 | $0.0219 | 398,889.0 | -4.86% |
| Nov, 2024 | $0.0665 | $0.0469 | $0.0196 | 305,555.0 | -6.84% |
| Oct, 2024 | $0.072 | $0.0572 | $0.0148 | 655,004.0 | -16.16% |
| Sep, 2024 | $0.184 | $0.06 | $0.124 | 298,325.0 | -25.97% |
| Aug, 2024 | $0.105 | $0.083 | $0.022 | 230,223.0 | +3.27% |
| Jul, 2024 | $0.11 | $0.085 | $0.025 | 539,508.0 | -5.30% |
| Jun, 2024 | $0.11 | $0.082 | $0.028 | 357,790.0 | +0.00% |
| May, 2024 | $0.12 | $0.0923 | $0.0277 | 399,808.0 | -15.47% |
| Apr, 2024 | $0.1441 | $0.111 | $0.0331 | 325,153.0 | -2.79% |
| Mar, 2024 | $0.139 | $0.1164 | $0.0226 | 102,800.0 | -0.69% |
| Feb, 2024 | $0.1394 | $0.117 | $0.0224 | 273,139.0 | -4.35% |
| Jan, 2024 | $0.1457 | $0.121 | $0.0247 | 224,140.0 | +1.25% |
Focus Graphite Stock (FCSMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.157 | $0.121 | $0.036 | 229,811.0 | +4.36% |
| Nov, 2023 | $0.1813 | $0.1106 | $0.0707 | 326,605.0 | -30.28% |
| Oct, 2023 | $0.217 | $0.125 | $0.092 | 368,915.0 | +7.08% |
| Sep, 2023 | $0.21 | $0.1624 | $0.0476 | 125,741.0 | -11.16% |
| Aug, 2023 | $0.252 | $0.163 | $0.089 | 197,485.0 | -17.84% |
| Jul, 2023 | $0.2409 | $0.1855 | $0.0554 | 520,917.0 | -3.78% |
| Jun, 2023 | $0.2677 | $0.207 | $0.0607 | 350,601.0 | +3.05% |
| May, 2023 | $0.32 | $0.20 | $0.12 | 1,117,338.0 | -17.64% |
| Apr, 2023 | $0.3244 | $0.242 | $0.0824 | 175,417.0 | -9.18% |
| Mar, 2023 | $0.4297 | $0.30 | $0.1297 | 396,721.0 | -8.54% |
| Feb, 2023 | $0.4226 | $0.3105 | $0.1121 | 623,567.0 | +0.64% |
| Jan, 2023 | $0.4488 | $0.30 | $0.1488 | 1,185,230.0 | -6.88% |
2.96%
5.71%
Cap:
|
Volume (24h):