Dark

FCSMF
FOCUS GRAPHITE INC
stock OTC

EOD

Aug 7, 2026

0.2621USD+2.064%(+0.0053)884

Pre-market

0.00USD-100.000%(-0.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.258000	0.262640	0.251100	0.262100	+2.064%	884	0.000%
2026-08-05	0.252250	0.256800	0.252250	0.256800	-1.538%	1,430	+2.064%
2026-08-04	0.251500	0.263000	0.251500	0.260810	+7.528%	10,165	+0.495%
2026-08-03	0.198600	0.275000	0.198600	0.242550	-4.320%	965	+8.060%
2026-07-31	0.243280	0.256600	0.240340	0.253500	+1.848%	173,294	+3.393%
2026-07-30	0.242800	0.251200	0.242800	0.248900	+11.966%	29,737	+5.303%
2026-07-29	0.245300	0.245300	0.222300	0.222300	-7.606%	105,419	+17.904%
2026-07-28	0.240600	0.240600	0.237300	0.240600	-2.788%	133,165	+8.936%
2026-07-27	0.252800	0.253600	0.244500	0.247500	-2.137%	25,671	+5.899%
2026-07-24	0.262800	0.262800	0.252905	0.252905	-2.399%	6,509	+3.636%
2026-07-23	0.267700	0.274220	0.259120	0.259120	-1.325%	5,580	+1.150%
2026-07-22	0.279840	0.279840	0.262600	0.262600	+7.184%	1,331	-0.190%
2026-07-21	0.254500	0.254500	0.245000	0.245000	-6.950%	2,919	+6.980%
2026-07-20	0.256700	0.263300	0.256400	0.263300	-1.907%	1,325	-0.456%
2026-07-17	0.262350	0.268420	0.262350	0.268420	+1.867%	2,900	-2.355%
2026-07-16	0.263600	0.263600	0.260000	0.263500	-4.570%	15,010	-0.531%
2026-07-15	0.251600	0.280140	0.251600	0.276120	-3.724%	6,081	-5.078%
2026-07-13	0.285460	0.286800	0.285460	0.286800	-2.568%	4,672	-8.612%
2026-07-10	0.294360	0.294360	0.294360	0.294360	+2.529%	2,000	-10.959%
2026-07-09	0.293150	0.293150	0.287100	0.287100	-1.000%	4,664	-8.708%
2026-07-08	0.290000	0.290000	0.287880	0.290000	0.000%	9,922	-9.621%
2026-07-07	0.290000	0.290000	0.290000	0.290000	+10.099%	1,006	-9.621%
2026-07-06	0.263400	0.263400	0.263400	0.263400	-7.579%	3,138	-0.494%
2026-07-02	0.292300	0.292300	0.285000	0.285000	+1.659%	3,440	-8.035%
2026-07-01	0.260800	0.280350	0.260800	0.280350	-6.475%	450	-6.510%
2026-06-29	0.292000	0.309600	0.292000	0.299760	+7.057%	8,320	-12.563%
2026-06-26	0.280000	0.280000	0.280000	0.280000	0.000%	15,595	-6.393%
2026-06-25	0.294940	0.294940	0.270475	0.280000	-2.778%	21,800	-6.393%
2026-06-24	0.300000	0.300000	0.286900	0.288000	-7.366%	34,423	-8.993%
2026-06-23	0.317800	0.338560	0.310900	0.310900	-2.171%	37,169	-15.696%
2026-06-22	0.282100	0.317800	0.282100	0.317800	-2.215%	6,053	-17.527%
2026-06-18	0.318150	0.325100	0.318150	0.325000	+1.341%	23,106	-19.354%
2026-06-17	0.317600	0.328337	0.317600	0.320700	+0.976%	9,010	-18.273%
2026-06-16	0.313840	0.317600	0.313700	0.317600	+5.445%	21,890	-17.475%
2026-06-15	0.300150	0.301200	0.298300	0.301200	+3.862%	23,173	-12.981%
2026-06-12	0.305000	0.305000	0.283100	0.290000	-1.914%	20,915	-9.621%
2026-06-11	0.295660	0.295660	0.295660	0.295660	-0.652%	415	-11.351%
2026-06-10	0.310000	0.310000	0.297600	0.297600	-3.251%	3,650	-11.929%
2026-06-09	0.314400	0.314400	0.295100	0.307600	-3.586%	6,366	-14.792%
2026-06-08	0.256500	0.335300	0.256500	0.319040	+6.347%	135,936	-17.847%
2026-06-05	0.328000	0.328000	0.300000	0.300000	-8.537%	16,605	-12.633%
2026-06-04	0.341000	0.341000	0.324130	0.328000	-7.161%	2,862	-20.091%
2026-06-03	0.353300	0.353300	0.353300	0.353300	+0.943%	1,010	-25.814%
2026-06-02	0.366700	0.368900	0.350000	0.350000	-2.092%	21,562	-25.114%
2026-06-01	0.340000	0.387600	0.340000	0.357480	+13.684%	39,692	-26.681%
2026-05-29	0.311000	0.314450	0.311000	0.314450	+2.856%	5,601	-16.648%
2026-05-28	0.307585	0.308100	0.302760	0.305720	-1.381%	12,354	-14.268%
2026-05-27	0.320000	0.330060	0.310000	0.310000	-2.791%	90,926	-15.452%
2026-05-26	0.305000	0.348100	0.300000	0.318900	+12.289%	99,291	-17.811%
2026-05-22	0.296750	0.296750	0.284000	0.284000	-1.757%	11,491	-7.711%
2026-05-21	0.289080	0.289080	0.289080	0.289080	+4.022%	2,100	-9.333%
2026-05-20	0.280600	0.280600	0.277902	0.277902	-3.459%	1,201	-5.686%
2026-05-19	0.281200	0.287860	0.281000	0.287860	+2.881%	35,480	-8.949%
2026-05-18	0.299900	0.300000	0.279800	0.279800	-3.284%	18,397	-6.326%
2026-05-15	0.246400	0.290000	0.246400	0.289300	+0.626%	15,465	-9.402%
2026-05-14	0.291000	0.295900	0.287500	0.287500	-3.029%	41,304	-8.835%
2026-05-13	0.298700	0.299500	0.296480	0.296480	-2.184%	29,398	-11.596%
2026-05-12	0.307060	0.307700	0.302550	0.303100	+6.650%	33,200	-13.527%
2026-05-11	0.279600	0.290420	0.279600	0.284200	+0.495%	61,965	-7.776%
2026-05-08	0.282800	0.282800	0.282800	0.282800	-2.818%	25,010	-7.320%
2026-05-07	0.291500	0.291500	0.287480	0.291000	+8.259%	44,601	-9.931%
2026-05-06	0.280000	0.280000	0.268800	0.268800	-5.684%	85,745	-2.493%
2026-05-05	0.302960	0.302960	0.285000	0.285000	-2.397%	37,028	-8.035%
2026-05-04	0.292380	0.295820	0.291760	0.292000	+3.601%	5,486	-10.240%
2026-05-01	0.255500	0.306680	0.255500	0.281850	-8.963%	12,455	-7.007%
2026-04-30	0.264100	0.317000	0.255800	0.309600	+18.213%	93,975	-15.342%
2026-04-29	0.281200	0.281200	0.261900	0.261900	-7.570%	7,086	+0.076%
2026-04-28	0.303150	0.303150	0.283350	0.283350	-5.550%	6,810	-7.500%
2026-04-27	0.298100	0.301100	0.288800	0.300000	+8.909%	15,010	-12.633%
2026-04-24	0.276800	0.276800	0.275000	0.275460	-0.678%	2,510	-4.850%
2026-04-23	0.276500	0.292460	0.276500	0.277340	-3.467%	14,911	-5.495%
2026-04-22	0.288000	0.290435	0.267500	0.287300	-3.103%	44,686	-8.771%
2026-04-21	0.297350	0.297350	0.296500	0.296500	-0.570%	2,228	-11.602%
2026-04-20	0.288300	0.305200	0.288300	0.298200	+10.608%	16,213	-12.106%
2026-04-17	0.269600	0.269600	0.269600	0.269600	-0.148%	565	-2.782%
2026-04-16	0.272700	0.272700	0.270000	0.270000	+3.448%	16,526	-2.926%
2026-04-15	0.261250	0.263520	0.261000	0.261000	-5.674%	11,494	+0.421%
2026-04-14	0.265700	0.280600	0.265700	0.276700	-1.928%	15,633	-5.276%
2026-04-13	0.283050	0.283050	0.276600	0.282140	+3.804%	40,620	-7.103%
2026-04-10	0.280000	0.282600	0.271800	0.271800	+2.180%	3,742	-3.569%
2026-04-09	0.250000	0.266000	0.249250	0.266000	+4.693%	14,060	-1.466%
2026-04-08	0.254160	0.254160	0.249280	0.254075	+0.425%	12,457	+3.159%
2026-04-07	0.244100	0.253000	0.244100	0.253000	-0.402%	1,400	+3.597%
2026-04-06	0.251700	0.254020	0.251700	0.254020	+2.045%	14,005	+3.181%
2026-04-02	0.248930	0.248930	0.248930	0.248930	-0.164%	1,500	+5.291%
2026-04-01	0.249338	0.249338	0.249338	0.249338	+1.151%	1,400	+5.118%
2026-03-31	0.239900	0.252600	0.239900	0.246500	+3.484%	10,857	+6.329%
2026-03-30	0.245000	0.245000	0.228700	0.238200	-1.611%	27,000	+10.034%
2026-03-27	0.245350	0.245350	0.242100	0.242100	-0.575%	10,052	+8.261%
2026-03-26	0.255600	0.255600	0.237200	0.243500	-0.612%	8,100	+7.639%
2026-03-25	0.268600	0.268600	0.245000	0.245000	-8.752%	16,548	+6.980%
2026-03-24	0.243000	0.268600	0.243000	0.268500	+10.222%	7,482	-2.384%
2026-03-23	0.223870	0.243600	0.223870	0.243600	+2.915%	17,247	+7.594%
2026-03-20	0.236700	0.236700	0.236700	0.236700	+7.007%	8,782	+10.731%
2026-03-19	0.235600	0.235600	0.216000	0.221200	-7.564%	25,043	+18.490%
2026-03-18	0.237000	0.250100	0.237000	0.239300	-1.725%	23,005	+9.528%
2026-03-16	0.291140	0.291140	0.229500	0.243500	-15.849%	68,832	+7.639%
2026-03-13	0.289360	0.289360	0.289360	0.289360	+0.423%	1,035	-9.421%
2026-03-12	0.296580	0.296580	0.288140	0.288140	-1.860%	5,154	-9.037%
2026-03-11	0.298700	0.311800	0.293200	0.293600	-1.707%	13,603	-10.729%
2026-03-10	0.280000	0.298700	0.275800	0.298700	+16.498%	8,590	-12.253%
2026-03-09	0.281760	0.281760	0.256400	0.256400	-5.735%	25,085	+2.223%
2026-03-06	0.261000	0.285800	0.261000	0.272000	-4.056%	33,197	-3.640%
2026-03-05	0.284500	0.284500	0.275695	0.283500	-3.898%	16,368	-7.549%
2026-03-04	0.316000	0.316000	0.291000	0.295000	-5.811%	67,000	-11.153%
2026-03-03	0.311500	0.315000	0.295250	0.313200	+8.000%	18,521	-16.315%
2026-03-02	0.277700	0.294800	0.277700	0.290000	+8.128%	10,440	-9.621%
2026-02-27	0.265300	0.272000	0.265300	0.268200	-3.702%	10,003	-2.274%
2026-02-26	0.278510	0.278510	0.278510	0.278510	-0.390%	22,000	-5.892%
2026-02-25	0.268050	0.279600	0.266000	0.279600	+3.135%	79,529	-6.259%
2026-02-24	0.271600	0.274590	0.265400	0.271100	+3.434%	33,204	-3.320%
2026-02-23	0.266000	0.278800	0.262100	0.262100	-7.096%	72,805	0.000%
2026-02-20	0.282120	0.282120	0.282120	0.282120	+0.757%	10,300	-7.096%
2026-02-19	0.278260	0.280000	0.273800	0.280000	0.000%	10,713	-6.393%
2026-02-18	0.274900	0.287200	0.274900	0.280000	+1.770%	3,285	-6.393%
2026-02-17	0.280000	0.280000	0.275130	0.275130	-0.152%	2,565	-4.736%
2026-02-13	0.284200	0.297200	0.272640	0.275550	+1.874%	215,630	-4.881%
2026-02-12	0.266000	0.270480	0.248700	0.270480	+1.722%	131,435	-3.098%
2026-02-11	0.267640	0.267640	0.255000	0.265900	-7.821%	57,526	-1.429%
2026-02-10	0.296000	0.296000	0.288460	0.288460	-2.682%	12,901	-9.138%
2026-02-09	0.325200	0.325200	0.283300	0.296410	-3.355%	608,626	-11.575%
2026-02-06	0.304300	0.324000	0.302500	0.306700	-4.156%	177,362	-14.542%
2026-02-05	0.316000	0.326900	0.284400	0.320000	+1.266%	482,047	-18.094%
2026-02-04	0.327300	0.333140	0.313990	0.316000	-9.714%	62,348	-17.057%
2026-02-03	0.325000	0.359000	0.325000	0.350000	+12.450%	18,329	-25.114%
2026-02-02	0.313040	0.314900	0.305300	0.311250	+1.682%	6,335	-15.791%
2026-01-30	0.308800	0.310600	0.295000	0.306100	-0.971%	19,210	-14.374%
2026-01-29	0.320000	0.320000	0.309100	0.309100	-0.662%	97,700	-15.205%
2026-01-28	0.320000	0.320000	0.308700	0.311160	+0.084%	49,025	-15.767%
2026-01-27	0.319600	0.322200	0.310900	0.310900	+0.290%	56,095	-15.696%
2026-01-26	0.325000	0.348400	0.301700	0.310000	-5.975%	122,499	-15.452%
2026-01-23	0.304600	0.329700	0.304600	0.329700	+5.741%	14,121	-20.503%
2026-01-22	0.290000	0.315600	0.290000	0.311800	+5.242%	17,218	-15.940%
2026-01-21	0.320000	0.320000	0.296270	0.296270	-4.429%	13,760	-11.533%
2026-01-20	0.306000	0.316700	0.302900	0.310000	+2.635%	125,648	-15.452%
2026-01-16	0.319000	0.319000	0.294000	0.302040	-1.294%	48,657	-13.223%
2026-01-15	0.319000	0.324900	0.305590	0.306000	-2.563%	13,931	-14.346%
2026-01-14	0.327000	0.340500	0.301100	0.314050	-4.833%	563,156	-16.542%
2026-01-13	0.339860	0.358400	0.330000	0.330000	-2.597%	191,272	-20.576%
2026-01-12	0.371700	0.375000	0.323100	0.338800	-4.609%	41,751	-22.639%
2026-01-09	0.360000	0.377900	0.353745	0.355170	-0.037%	28,090	-26.204%
2026-01-08	0.337915	0.391100	0.337915	0.355300	+0.709%	613,898	-26.231%
2026-01-07	0.308200	0.352800	0.303800	0.352800	+7.039%	22,588	-25.709%
2026-01-06	0.315500	0.336700	0.310500	0.329600	+3.420%	155,437	-20.479%
2026-01-05	0.320660	0.334680	0.313000	0.318700	-3.424%	24,917	-17.760%
2026-01-02	0.322400	0.330000	0.320400	0.330000	+3.125%	42,560	-20.576%
2025-12-31	0.320416	0.330000	0.313100	0.320000	-3.358%	40,515	-18.094%
2025-12-30	0.340100	0.347200	0.330950	0.331120	-2.612%	27,601	-20.844%
2025-12-29	0.321100	0.378000	0.321100	0.340000	-1.947%	70,481	-22.912%
2025-12-26	0.337000	0.369900	0.310745	0.346750	+11.102%	196,375	-24.412%
2025-12-24	0.320000	0.320000	0.311600	0.312100	+0.987%	22,173	-16.021%
2025-12-23	0.246100	0.319000	0.246100	0.309050	+23.620%	161,853	-15.192%
2025-12-22	0.248440	0.256920	0.246100	0.250000	-0.990%	64,806	+4.840%
2025-12-19	0.266700	0.266700	0.248200	0.252500	-7.644%	20,279	+3.802%
2025-12-18	0.281360	0.281360	0.269000	0.273400	-2.357%	95,968	-4.133%
2025-12-17	0.308100	0.308100	0.280000	0.280000	+0.394%	34,331	-6.393%
2025-12-16	0.282000	0.287800	0.271800	0.278900	-1.099%	11,360	-6.024%
2025-12-15	0.270000	0.308100	0.270000	0.282000	+10.588%	150,646	-7.057%
2025-12-12	0.284000	0.284000	0.252600	0.255000	-1.863%	27,217	+2.784%
2025-12-11	0.278190	0.280000	0.257500	0.259840	+7.929%	27,018	+0.870%
2025-12-10	0.232500	0.240750	0.231600	0.240750	+0.021%	8,533	+8.868%
2025-12-09	0.237000	0.246000	0.237000	0.240700	+0.880%	16,451	+8.891%
2025-12-08	0.243000	0.280000	0.237100	0.238600	-9.655%	111,979	+9.849%
2025-12-05	0.280000	0.280000	0.255825	0.264100	-7.593%	63,749	-0.757%
2025-12-04	0.270700	0.287200	0.270700	0.285800	+5.312%	29,925	-8.293%
2025-12-03	0.285560	0.285560	0.268300	0.271385	-0.241%	5,566	-3.421%
2025-12-02	0.266035	0.272040	0.266035	0.272040	-0.752%	1,876	-3.654%
2025-12-01	0.278300	0.282020	0.274100	0.274100	-7.034%	33,210	-4.378%
2025-11-28	0.284540	0.294840	0.284540	0.294840	+1.320%	8,071	-11.104%
2025-11-26	0.292465	0.295200	0.291000	0.291000	+0.241%	6,206	-9.931%
2025-11-25	0.305000	0.305000	0.275300	0.290300	+3.864%	78,920	-9.714%
2025-11-24	0.276200	0.287920	0.276100	0.279500	+2.682%	12,195	-6.225%
2025-11-21	0.298900	0.315000	0.259000	0.272200	-17.465%	244,175	-3.711%
2025-11-20	0.340400	0.340400	0.327500	0.329800	-3.199%	12,859	-20.528%
2025-11-19	0.354500	0.354500	0.340700	0.340700	-0.711%	13,440	-23.070%
2025-11-18	0.348000	0.360090	0.343140	0.343140	-2.793%	20,621	-23.617%
2025-11-17	0.322200	0.353000	0.322200	0.353000	+14.319%	11,740	-25.751%
2025-11-14	0.391000	0.391000	0.308785	0.308785	-15.332%	20,946	-15.119%
2025-11-13	0.400000	0.400000	0.364700	0.364700	-8.321%	9,029	-28.133%
2025-11-12	0.394500	0.397800	0.389000	0.397800	-2.662%	29,164	-34.113%
2025-11-11	0.406000	0.410000	0.398400	0.408680	-0.322%	19,509	-35.867%
2025-11-10	0.400900	0.412300	0.397700	0.410000	-4.651%	11,590	-36.073%
2025-11-07	0.397000	0.436930	0.397000	0.430000	+9.946%	17,485	-39.047%
2025-11-06	0.396900	0.396900	0.388720	0.391100	+0.540%	9,996	-32.984%
2025-11-05	0.396600	0.397900	0.378800	0.389000	-6.826%	140,384	-32.622%
2025-11-04	0.440000	0.474500	0.411380	0.417500	-8.643%	80,378	-37.222%
2025-11-03	0.520000	0.520000	0.447200	0.457000	+16.880%	43,199	-42.648%
2025-10-30	0.402720	0.409900	0.377600	0.391000	-6.415%	18,577	-32.967%
2025-10-29	0.418125	0.421240	0.417800	0.417800	+4.143%	1,229	-37.267%
2025-10-28	0.418000	0.418000	0.380000	0.401180	+3.906%	5,113	-34.668%
2025-10-27	0.412670	0.414800	0.386100	0.386100	-9.828%	19,383	-32.116%
2025-10-24	0.400438	0.432660	0.400438	0.428180	+4.434%	168,613	-38.787%
2025-10-23	0.417900	0.423500	0.396290	0.410000	+8.380%	77,400	-36.073%
2025-10-22	0.398000	0.398000	0.359520	0.378300	+18.367%	36,698	-30.716%
2025-10-21	0.380400	0.380400	0.315000	0.319600	-14.017%	124,106	-17.991%
2025-10-20	0.398000	0.406800	0.350000	0.371700	-1.406%	146,324	-29.486%
2025-10-17	0.411500	0.423550	0.355100	0.377000	-6.008%	75,953	-30.477%
2025-10-16	0.380000	0.410575	0.357400	0.401100	+1.544%	137,746	-34.655%
2025-10-15	0.464200	0.471300	0.387900	0.395000	-11.435%	190,295	-33.646%
2025-10-14	0.484000	0.499000	0.444260	0.446000	-6.271%	142,579	-41.233%
2025-10-13	0.429000	0.538900	0.353000	0.475840	+10.815%	125,477	-44.918%
2025-10-10	0.360000	0.485800	0.360000	0.429400	+17.838%	451,901	-38.961%
2025-10-09	0.286000	0.375500	0.285300	0.364400	+26.462%	180,761	-28.074%
2025-10-08	0.273600	0.294750	0.264700	0.288150	+5.611%	237,673	-9.040%
2025-10-07	0.237200	0.276000	0.232360	0.272840	+18.626%	112,039	-3.936%
2025-10-06	0.214000	0.237000	0.214000	0.230000	+8.414%	28,445	+13.957%
2025-10-03	0.214530	0.219300	0.206700	0.212150	+1.897%	10,936	+23.545%
2025-10-02	0.202000	0.220770	0.202000	0.208200	-10.759%	5,767	+25.889%
2025-10-01	0.210000	0.241152	0.207400	0.233300	+12.434%	15,315	+12.345%
2025-09-30	0.208200	0.217100	0.203300	0.207500	-2.169%	20,462	+26.313%
2025-09-29	0.222850	0.223700	0.200100	0.212100	-5.720%	28,778	+23.574%
2025-09-26	0.226100	0.226200	0.219100	0.224967	-1.330%	21,085	+16.506%
2025-09-25	0.229000	0.232450	0.225000	0.228000	-0.654%	12,700	+14.956%
2025-09-24	0.228500	0.238000	0.228500	0.229500	+1.639%	16,899	+14.205%
2025-09-23	0.220300	0.237000	0.220300	0.225800	+2.739%	24,224	+16.076%
2025-09-22	0.210000	0.240000	0.210000	0.219780	-0.552%	36,864	+19.256%
2025-09-19	0.250200	0.253300	0.221000	0.221000	-1.427%	25,629	+18.597%
2025-09-18	0.230740	0.230740	0.224200	0.224200	-0.196%	1,436	+16.905%
2025-09-17	0.224200	0.229000	0.224200	0.224640	-3.005%	2,759	+16.676%
2025-09-16	0.224000	0.239800	0.224000	0.231600	-4.495%	5,315	+13.169%
2025-09-15	0.220000	0.244600	0.220000	0.242500	-3.000%	46,558	+8.082%
2025-09-12	0.250000	0.253000	0.240400	0.250000	-1.147%	28,950	+4.840%
2025-09-11	0.241000	0.256625	0.241000	0.252900	+8.962%	8,100	+3.638%
2025-09-10	0.232100	0.232100	0.232100	0.232100	+4.587%	207	+12.925%
2025-09-09	0.219080	0.221920	0.215800	0.221920	-0.099%	23,135	+18.106%
2025-09-08	0.239400	0.239400	0.220410	0.222140	+0.086%	28,683	+17.989%
2025-09-05	0.227820	0.229600	0.221300	0.221950	-3.298%	12,830	+18.090%
2025-09-04	0.229520	0.229520	0.229520	0.229520	+2.970%	632	+14.195%
2025-09-03	0.237100	0.240000	0.220020	0.222900	-3.673%	15,692	+17.586%
2025-09-02	0.243300	0.243300	0.231400	0.231400	+1.831%	10,316	+13.267%
2025-08-29	0.244700	0.244700	0.223200	0.227240	-8.241%	47,263	+15.341%
2025-08-28	0.270500	0.277500	0.244600	0.247650	-7.800%	104,378	+5.835%
2025-08-27	0.279800	0.282360	0.268600	0.268600	-0.519%	21,741	-2.420%
2025-08-26	0.227200	0.278200	0.222780	0.270000	+26.375%	86,242	-2.926%
2025-08-25	0.215400	0.215400	0.210000	0.213650	-3.150%	3,241	+22.677%
2025-08-22	0.220000	0.223185	0.217120	0.220600	+2.390%	46,550	+18.812%
2025-08-21	0.234000	0.234000	0.210600	0.215450	-13.125%	20,563	+21.652%
2025-08-20	0.248500	0.265200	0.247813	0.248000	+7.220%	23,929	+5.685%
2025-08-19	0.237100	0.237100	0.193700	0.231300	-4.913%	48,961	+13.316%
2025-08-18	0.286400	0.306200	0.220000	0.243250	+0.766%	341,189	+7.749%
2025-08-15	0.197000	0.263800	0.193500	0.241400	+28.706%	236,660	+8.575%
2025-08-14	0.175100	0.200000	0.175100	0.187559	+7.177%	139,594	+39.743%
2025-08-13	0.141100	0.175000	0.141100	0.175000	+20.690%	72,229	+49.771%
2025-08-12	0.128600	0.145000	0.128600	0.145000	+12.438%	26,660	+80.759%
2025-08-11	0.129500	0.132700	0.122050	0.128960	-0.186%	23,339	+103.241%
2025-08-08	0.115000	0.138300	0.105900	0.129200	+15.823%	57,724	+102.864%
2025-08-07	0.104000	0.111550	0.096600	0.111550	+5.335%	39,531	+134.962%
2025-08-06	0.101500	0.105900	0.101500	0.105900	+7.295%	4,235	+147.498%
2025-08-05	0.100480	0.102400	0.098700	0.098700	+1.501%	8,135	+165.552%
2025-08-04	0.103900	0.103900	0.097240	0.097240	+4.784%	10,450	+169.539%
2025-07-31	0.095150	0.095390	0.092800	0.092800	+4.176%	13,251	+182.435%
2025-07-30	0.096600	0.100000	0.086000	0.089080	-10.517%	63,326	+194.230%
2025-07-29	0.098900	0.106500	0.098900	0.099550	-5.190%	71,633	+163.285%
2025-07-28	0.100980	0.105000	0.100980	0.105000	+3.225%	10,100	+149.619%
2025-07-25	0.102000	0.102000	0.101720	0.101720	-0.858%	6,690	+157.668%
2025-07-24	0.096000	0.102600	0.094000	0.102600	+0.588%	19,415	+155.458%
2025-07-23	0.108000	0.108000	0.102000	0.102000	-3.683%	152,600	+156.961%
2025-07-22	0.102500	0.105900	0.102000	0.105900	+0.857%	80,010	+147.498%
2025-07-21	0.106100	0.106100	0.102000	0.105000	+6.018%	51,497	+149.619%
2025-07-18	0.103950	0.103950	0.099040	0.099040	-1.350%	35,100	+164.641%
2025-07-17	0.101720	0.106500	0.098700	0.100395	+9.125%	17,570	+161.069%
2025-07-16	0.087200	0.092000	0.087200	0.092000	-1.814%	3,125	+184.891%
2025-07-15	0.083000	0.093700	0.083000	0.093700	+8.953%	15,700	+179.723%
2025-07-14	0.089750	0.089750	0.086000	0.086000	-7.427%	7,750	+204.767%
2025-07-11	0.082000	0.101000	0.082000	0.092900	-0.959%	1,098	+182.131%
2025-07-10	0.096100	0.099100	0.090300	0.093800	-2.999%	72,300	+179.424%
2025-07-09	0.103000	0.103000	0.096700	0.096700	-1.024%	50,550	+171.044%
2025-07-08	0.100000	0.100600	0.097700	0.097700	-4.534%	74,300	+168.270%
2025-07-07	0.114000	0.114000	0.100000	0.102340	+1.629%	15,555	+156.107%
2025-07-03	0.105200	0.105200	0.100700	0.100700	-6.063%	2,300	+160.278%
2025-07-02	0.106240	0.111700	0.105300	0.107200	+3.176%	14,106	+144.496%
2025-07-01	0.111700	0.111700	0.096100	0.103900	+5.375%	8,335	+152.262%
2025-06-30	0.100820	0.100820	0.098600	0.098600	-8.872%	565	+165.822%
2025-06-27	0.113000	0.113000	0.104400	0.108200	-5.262%	38,937	+142.237%
2025-06-26	0.109525	0.114900	0.109525	0.114210	+3.827%	20,158	+129.490%
2025-06-25	0.103300	0.110000	0.101400	0.110000	+6.280%	4,715	+138.273%
2025-06-24	0.105000	0.107900	0.100300	0.103500	-1.240%	23,560	+153.237%
2025-06-23	0.103600	0.105040	0.103600	0.104800	-2.421%	25,412	+150.095%
2025-06-20	0.122900	0.122900	0.103600	0.107400	-8.302%	53,064	+144.041%
2025-06-18	0.119200	0.122000	0.116800	0.117124	-2.397%	116,882	+123.780%
2025-06-17	0.124220	0.124500	0.119000	0.120000	-1.356%	85,726	+118.417%
2025-06-16	0.119450	0.122160	0.116250	0.121650	+10.591%	131,456	+115.454%
2025-06-13	0.120000	0.124318	0.106250	0.110000	+9.609%	57,755	+138.273%
2025-06-12	0.085000	0.100357	0.080851	0.100357	+34.707%	46,155	+161.168%
2025-06-11	0.079400	0.080000	0.074500	0.074500	-6.875%	37,327	+251.812%
2025-06-10	0.068900	0.080000	0.068900	0.080000	0.000%	45,002	+227.625%
2025-06-09	0.077500	0.080000	0.077500	0.080000	-0.744%	19,278	+227.625%
2025-06-06	0.075772	0.080600	0.075772	0.080600	+3.069%	7,550	+225.186%
2025-06-05	0.063850	0.078200	0.063850	0.078200	+18.485%	42,227	+235.166%
2025-06-04	0.070950	0.070950	0.066000	0.066000	+8.020%	6,070	+297.121%
2025-06-03	0.065000	0.069200	0.061100	0.061100	+1.833%	29,814	+328.969%
2025-05-30	0.060700	0.061638	0.060000	0.060000	+2.215%	8,049	+336.833%
2025-05-29	0.058700	0.058700	0.058700	0.058700	-5.929%	1,030	+346.508%
2025-05-27	0.059550	0.062400	0.059550	0.062400	+4.906%	57,018	+320.032%
2025-05-23	0.064160	0.064160	0.059300	0.059482	-6.548%	2,854	+340.638%
2025-05-22	0.059700	0.068000	0.057300	0.063650	+4.173%	11,568	+311.783%
2025-05-20	0.061100	0.067000	0.061100	0.061100	-11.513%	41,100	+328.969%
2025-05-19	0.069050	0.069050	0.069050	0.069050	+6.559%	125	+279.580%
2025-05-16	0.062400	0.064800	0.062400	0.064800	+6.021%	11,600	+304.475%
2025-05-15	0.062160	0.063744	0.061120	0.061120	+7.606%	9,000	+328.829%
2025-05-14	0.058902	0.059860	0.056800	0.056800	-7.492%	19,300	+361.444%
2025-05-13	0.060034	0.061400	0.058550	0.061400	+7.531%	5,101	+326.873%
2025-05-12	0.055900	0.059340	0.055900	0.057100	-7.305%	8,581	+359.019%
2025-05-09	0.057650	0.061600	0.055248	0.061600	+6.982%	14,000	+325.487%
2025-05-08	0.054156	0.057900	0.053500	0.057580	+1.018%	18,060	+355.193%
2025-05-07	0.050000	0.058900	0.050000	0.057000	-3.061%	14,343	+359.825%
2025-05-06	0.060000	0.061800	0.054840	0.058800	-5.008%	116,494	+345.748%
2025-05-05	0.061200	0.062400	0.061200	0.061900	+2.267%	21,090	+323.425%
2025-05-02	0.062000	0.062100	0.060528	0.060528	-7.942%	115,497	+333.023%
2025-05-01	0.068000	0.071000	0.065750	0.065750	+4.697%	5,640	+298.631%
2025-04-30	0.063500	0.065650	0.062800	0.062800	-0.946%	19,400	+317.357%
2025-04-29	0.070000	0.070000	0.063400	0.063400	-12.216%	189,425	+313.407%
2025-04-28	0.070000	0.075200	0.070000	0.072223	+3.176%	111,470	+262.904%
2025-04-25	0.070000	0.070000	0.070000	0.070000	0.000%	1,096	+274.429%
2025-04-24	0.076200	0.079000	0.070000	0.070000	-0.990%	66,318	+274.429%
2025-04-23	0.073000	0.073000	0.070700	0.070700	+19.831%	7,570	+270.721%
2025-04-21	0.057000	0.074000	0.057000	0.059000	+3.509%	4,392	+344.237%
2025-04-17	0.068400	0.070480	0.057000	0.057000	-16.788%	24,837	+359.825%
2025-04-16	0.067100	0.068500	0.063500	0.068500	+13.223%	16,250	+282.628%
2025-04-15	0.060500	0.060500	0.060500	0.060500	-12.824%	435	+333.223%
2025-04-14	0.063000	0.069400	0.063000	0.069400	+11.129%	18,011	+277.666%
2025-04-11	0.057574	0.066200	0.057574	0.062450	-6.090%	6,843	+319.696%
2025-04-10	0.060000	0.066500	0.060000	0.066500	+7.605%	27,185	+294.135%
2025-04-09	0.060800	0.061800	0.060800	0.061800	+1.311%	2,360	+324.110%
2025-04-08	0.063100	0.065400	0.061000	0.061000	-12.104%	26,500	+329.672%
2025-04-07	0.069100	0.073030	0.069100	0.069400	+11.935%	159,956	+277.666%
2025-04-04	0.064500	0.064500	0.061580	0.062000	-3.727%	42,339	+322.742%
2025-04-03	0.066000	0.066000	0.063000	0.064400	+17.091%	25,100	+306.988%
2025-04-02	0.058520	0.058520	0.055000	0.055000	-13.386%	596	+376.545%
2025-03-31	0.060600	0.063500	0.060600	0.063500	+22.115%	5,510	+312.756%
2025-03-26	0.057700	0.057700	0.052000	0.052000	-8.900%	12,600	+404.038%
2025-03-25	0.055200	0.057080	0.055200	0.057080	+11.922%	24,510	+359.180%
2025-03-21	0.048000	0.056300	0.048000	0.051000	-16.393%	1,604	+413.922%
2025-03-20	0.061960	0.063950	0.061000	0.061000	-6.154%	6,200	+329.672%
2025-03-19	0.065000	0.065000	0.065000	0.065000	+10.169%	3,000	+303.231%
2025-03-14	0.059000	0.059000	0.059000	0.059000	-5.660%	1,000	+344.237%
2025-03-13	0.059000	0.065000	0.059000	0.062540	+7.089%	24,870	+319.092%
2025-03-12	0.058100	0.058400	0.057800	0.058400	-2.667%	1,789	+348.801%
2025-03-11	0.064000	0.064000	0.060000	0.060000	-3.382%	83,663	+336.833%
2025-03-10	0.069840	0.069840	0.062100	0.062100	-8.136%	6,550	+322.061%
2025-03-07	0.067600	0.067600	0.067600	0.067600	+8.769%	501	+287.722%
2025-03-06	0.062150	0.062150	0.062150	0.062150	-2.891%	1,000	+321.722%
2025-03-05	0.062100	0.069660	0.062100	0.064000	+1.507%	666	+309.531%
2025-03-04	0.062100	0.063050	0.062100	0.063050	-2.907%	220	+315.702%
2025-02-28	0.064938	0.064938	0.064938	0.064938	-10.307%	295	+303.616%
2025-02-27	0.069050	0.075000	0.069050	0.072400	+4.624%	1,710	+262.017%
2025-02-26	0.071130	0.071130	0.069200	0.069200	+0.217%	3,000	+278.757%
2025-02-25	0.069050	0.069050	0.069050	0.069050	-1.638%	100	+279.580%
2025-02-24	0.066150	0.070200	0.066150	0.070200	-0.094%	50,000	+273.362%
2025-02-21	0.071000	0.071300	0.070266	0.070266	+1.394%	26,283	+273.011%
2025-02-20	0.070700	0.072000	0.066600	0.069300	-5.068%	10,355	+278.211%
2025-02-19	0.073000	0.073000	0.073000	0.073000	+0.413%	11,050	+259.041%
2025-02-18	0.072365	0.072700	0.072365	0.072700	-0.819%	276	+260.523%
2025-02-14	0.071000	0.075500	0.071000	0.073300	+0.742%	11,474	+257.572%
2025-02-13	0.071000	0.075500	0.071000	0.072760	-5.013%	23,798	+260.225%
2025-02-12	0.081750	0.081750	0.076600	0.076600	+4.502%	14,397	+242.167%
2025-02-11	0.071000	0.078400	0.071000	0.073300	-4.058%	251,599	+257.572%
2025-02-10	0.072300	0.076400	0.072300	0.076400	+2.139%	4,384	+243.063%
2025-02-07	0.076900	0.076900	0.071000	0.074800	-4.020%	21,360	+250.401%
2025-02-05	0.071000	0.077979	0.071000	0.077933	+21.770%	1,860	+236.315%
2025-02-04	0.075000	0.077200	0.063000	0.064000	-8.571%	132,633	+309.531%
2025-02-03	0.058950	0.070000	0.056000	0.070000	+19.048%	25,365	+274.429%
2025-01-31	0.062300	0.062300	0.058800	0.058800	-7.837%	11,429	+345.748%
2025-01-30	0.063800	0.063800	0.063800	0.063800	+7.679%	6,000	+310.815%
2025-01-29	0.059250	0.059250	0.059250	0.059250	+2.509%	560	+342.363%
2025-01-28	0.057800	0.057800	0.057800	0.057800	+0.260%	300	+353.460%
2025-01-27	0.055200	0.059700	0.055200	0.057650	-3.820%	565	+354.640%
2025-01-23	0.059940	0.059940	0.059940	0.059940	-2.219%	925	+337.271%
2025-01-22	0.062100	0.062100	0.061300	0.061300	+4.252%	2,490	+327.569%
2025-01-17	0.058700	0.060550	0.055000	0.058800	+11.787%	14,802	+345.748%

.dark-mode .SKGqJQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKGqJQ{ color: #333333; background-color: white; border: 2px solid #333333; }FCSMFFOCUS GRAPHITE INCstock OTC

FCSMF
FOCUS GRAPHITE INC
stock OTC