Get the Stockscreener App
0.3185
12.15%
0.0345
Focus Graphite Stock (FCSMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $0.3301 | $0.3185 | $0.0116 | 83,645.0 | +12.15% |
| May 22, 2026 | $0.2968 | $0.284 | $0.0128 | 11,491.0 | -1.76% |
| May 21, 2026 | $0.2891 | $0.2891 | $0.00 | 2,100.0 | +4.03% |
| May 20, 2026 | $0.2806 | $0.2779 | $0.0027 | 1,201.0 | -3.47% |
| May 19, 2026 | $0.2879 | $0.281 | $0.0069 | 35,480.0 | +2.89% |
| May 18, 2026 | $0.30 | $0.2798 | $0.0202 | 18,397.0 | -3.28% |
| May 15, 2026 | $0.29 | $0.2464 | $0.0436 | 15,465.0 | +0.63% |
| May 14, 2026 | $0.2959 | $0.2875 | $0.0084 | 41,304.0 | -3.04% |
| May 13, 2026 | $0.2995 | $0.2965 | $0.003 | 29,398.0 | -2.18% |
| May 12, 2026 | $0.3077 | $0.3026 | $0.0051 | 33,200.0 | +6.65% |
| May 11, 2026 | $0.2904 | $0.2796 | $0.0108 | 61,965.0 | +0.50% |
| May 08, 2026 | $0.2828 | $0.2828 | $0.00 | 25,010.0 | -2.82% |
| May 07, 2026 | $0.2915 | $0.2875 | $0.004 | 44,601.0 | +8.26% |
| May 06, 2026 | $0.28 | $0.2688 | $0.0112 | 85,745.0 | -5.68% |
| May 05, 2026 | $0.303 | $0.285 | $0.018 | 37,028.0 | -2.40% |
| May 04, 2026 | $0.2958 | $0.2918 | $0.004 | 5,486.0 | +3.58% |
| May 01, 2026 | $0.3067 | $0.2555 | $0.0512 | 12,455.0 | -8.95% |
| Apr 30, 2026 | $0.317 | $0.2558 | $0.0612 | 93,975.0 | +18.21% |
| Apr 29, 2026 | $0.2812 | $0.2619 | $0.0193 | 7,086.0 | -7.59% |
| Apr 28, 2026 | $0.3032 | $0.2834 | $0.0198 | 6,810.0 | -5.53% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.3301 | $0.2464 | $0.0837 | 543,971.0 | +2.87% |
| Apr, 2026 | $0.317 | $0.2441 | $0.0729 | 336,831.0 | +25.60% |
| Mar, 2026 | $0.316 | $0.216 | $0.10 | 392,980.0 | -9.07% |
| Feb, 2026 | $0.359 | $0.2487 | $0.1103 | 1,905,411.0 | -11.43% |
| Jan, 2026 | $0.3911 | $0.29 | $0.1011 | 2,261,533.0 | -4.34% |
Focus Graphite Stock (FCSMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.378 | $0.2316 | $0.1464 | 1,181,397.0 | +12.31% |
| Nov, 2025 | $0.52 | $0.259 | $0.261 | 789,907.0 | -24.60% |
| Oct, 2025 | $0.5389 | $0.202 | $0.3369 | 2,312,330.0 | +88.43% |
| Sep, 2025 | $0.2566 | $0.2001 | $0.0565 | 371,254.0 | -8.67% |
| Aug, 2025 | $0.3062 | $0.0966 | $0.2096 | 1,362,614.0 | +144.83% |
| 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 | -2.16% |
| Feb, 2025 | $0.0818 | $0.056 | $0.0258 | 590,739.0 | +10.37% |
| Jan, 2025 | $0.07 | $0.0437 | $0.0263 | 160,333.0 | +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 | -4.95% |
| Nov, 2024 | $0.0665 | $0.0469 | $0.0196 | 305,555.0 | -6.75% |
| 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 | -0.73% |
| Feb, 2024 | $0.1394 | $0.117 | $0.0224 | 273,139.0 | -4.29% |
| Jan, 2024 | $0.1457 | $0.121 | $0.0247 | 224,140.0 | +1.23% |
0.27%
0.34%
Cap:
|
Volume (24h):