Focus Graphite Inc. - FMS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.4	0.39	0.39	0.4	0.38	249,700
February 19, 2026	0.38	0.38	0.38	0.39	0.37	28,926
February 18, 2026	0.38	0.38	0.38	0.39	0.38	47,035
February 17, 2026	0.4	0.38	0.38	0.4	0.36	45,500
February 13, 2026	0.39	0.37	0.37	0.4	0.37	186,425
February 12, 2026	0.37	0.38	0.38	0.39	0.34	179,400
February 11, 2026	0.39	0.36	0.36	0.39	0.35	445,519
February 10, 2026	0.41	0.38	0.38	0.41	0.38	282,132
February 09, 2026	0.45	0.39	0.39	0.45	0.39	279,869
February 06, 2026	0.41	0.42	0.42	0.45	0.4	636,500
February 05, 2026	0.41	0.42	0.42	0.44	0.38	347,600
February 04, 2026	0.46	0.43	0.43	0.47	0.42	378,421
February 03, 2026	0.43	0.46	0.46	0.5	0.43	737,800
February 02, 2026	0.41	0.42	0.42	0.43	0.41	234,728
January 30, 2026	0.41	0.42	0.42	0.42	0.4	272,108
January 29, 2026	0.44	0.41	0.41	0.44	0.41	111,415
January 28, 2026	0.43	0.42	0.42	0.44	0.42	100,870
January 27, 2026	0.44	0.43	0.43	0.44	0.43	73,535
January 26, 2026	0.47	0.42	0.42	0.47	0.42	390,500
January 23, 2026	0.42	0.47	0.47	0.47	0.42	233,102
January 22, 2026	0.43	0.42	0.42	0.44	0.42	169,800
January 21, 2026	0.43	0.42	0.42	0.44	0.42	142,418
January 20, 2026	0.42	0.42	0.42	0.43	0.42	78,735
January 19, 2026	0.44	0.42	0.42	0.45	0.42	145,800
January 16, 2026	0.43	0.43	0.43	0.43	0.41	185,009
January 15, 2026	0.44	0.43	0.43	0.45	0.43	348,900
January 14, 2026	0.48	0.43	0.43	0.48	0.42	402,829
January 13, 2026	0.49	0.46	0.46	0.5	0.45	562,700
January 12, 2026	0.5	0.47	0.47	0.52	0.45	958,000
January 09, 2026	0.5	0.49	0.49	0.53	0.49	394,601
January 08, 2026	0.46	0.48	0.48	0.54	0.46	1.36M
January 07, 2026	0.46	0.45	0.45	0.5	0.43	500,337
January 06, 2026	0.43	0.44	0.44	0.46	0.43	423,543
January 05, 2026	0.44	0.43	0.43	0.46	0.43	512,138
January 02, 2026	0.43	0.45	0.45	0.45	0.43	211,025
December 31, 2025	0.45	0.44	0.44	0.45	0.43	106,739
December 30, 2025	0.47	0.45	0.45	0.5	0.44	379,200
December 29, 2025	0.44	0.46	0.46	0.52	0.44	1.26M
December 23, 2025	0.36	0.43	0.43	0.46	0.35	1.83M
December 22, 2025	0.35	0.35	0.35	0.35	0.34	190,422
December 19, 2025	0.37	0.34	0.34	0.37	0.34	159,037
December 18, 2025	0.38	0.36	0.36	0.39	0.35	337,900
December 17, 2025	0.4	0.39	0.39	0.4	0.38	203,700
December 16, 2025	0.4	0.4	0.4	0.4	0.38	331,100
December 15, 2025	0.35	0.39	0.39	0.43	0.35	362,801
December 12, 2025	0.37	0.35	0.35	0.37	0.35	562,931
December 11, 2025	0.38	0.35	0.35	0.39	0.35	859,200
December 10, 2025	0.33	0.34	0.34	0.34	0.33	321,405
December 09, 2025	0.33	0.33	0.33	0.35	0.33	179,011
December 08, 2025	0.36	0.33	0.33	0.37	0.33	949,314
December 05, 2025	0.39	0.36	0.36	0.39	0.35	452,900
December 04, 2025	0.39	0.39	0.39	0.4	0.39	76,146
December 03, 2025	0.38	0.39	0.39	0.4	0.37	152,200
December 02, 2025	0.38	0.37	0.37	0.38	0.37	60,300
December 01, 2025	0.38	0.39	0.39	0.4	0.38	77,338
November 28, 2025	0.4	0.4	0.4	0.41	0.4	64,800
November 27, 2025	0.4	0.4	0.4	0.4	0.38	20,600
November 26, 2025	0.4	0.39	0.39	0.42	0.39	67,600
November 25, 2025	0.39	0.43	0.43	0.43	0.39	106,026
November 24, 2025	0.42	0.39	0.39	0.42	0.38	42,700

Focus Graphite Inc. (FMS.V) TSXV