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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.43	0.4	0.4	0.44	0.37	1.24M
November 20, 2025	0.47	0.49	0.49	0.49	0.45	273,000
November 19, 2025	0.48	0.48	0.48	0.5	0.46	147,400
November 18, 2025	0.5	0.48	0.48	0.51	0.48	102,732
November 17, 2025	0.45	0.48	0.48	0.5	0.45	294,800
November 14, 2025	0.52	0.45	0.45	0.52	0.43	183,643
November 13, 2025	0.54	0.5	0.5	0.54	0.47	247,100
November 12, 2025	0.57	0.55	0.55	0.57	0.55	248,303
November 11, 2025	0.56	0.58	0.58	0.58	0.55	43,300
November 10, 2025	0.57	0.57	0.57	0.58	0.57	104,800
November 07, 2025	0.56	0.59	0.59	0.64	0.56	175,614
November 06, 2025	0.57	0.55	0.55	0.58	0.54	152,035
November 05, 2025	0.55	0.54	0.54	0.57	0.53	226,340
November 04, 2025	0.66	0.58	0.58	0.66	0.57	267,229
November 03, 2025	0.76	0.66	0.66	0.76	0.61	620,027
October 31, 2025	0.58	0.58	0.58	0.58	0.58	0
October 30, 2025	0.58	0.58	0.58	0.58	0.53	96,642
October 29, 2025	0.55	0.57	0.57	0.58	0.55	83,900
October 28, 2025	0.54	0.54	0.54	0.56	0.52	100,900
October 27, 2025	0.59	0.55	0.55	0.59	0.54	202,000
October 24, 2025	0.56	0.6	0.6	0.6	0.56	141,337
October 23, 2025	0.57	0.57	0.57	0.58	0.55	104,248
October 22, 2025	0.52	0.57	0.57	0.57	0.49	89,000
October 21, 2025	0.53	0.48	0.48	0.53	0.43	242,400
October 20, 2025	0.52	0.51	0.51	0.6	0.5	109,600
October 17, 2025	0.58	0.56	0.56	0.59	0.5	203,100

Focus Graphite Inc. (FMS.V) TSXV