Focus Graphite (FMS) Historical Prices

28 Followers

Time Period

Events

TSE:FMS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.35	0.35	0.32	0.34	0.34	+1.52%	13,629	0.21
Nov 10, 2026	0.33	0.33	0.30	0.33	0.33	0.00%	31,653	0.48
Nov 09, 2026	0.35	0.35	0.32	0.33	0.33	-1.52%	29,588	0.45
Nov 06, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	19,549	0.30
Nov 05, 2026	0.37	0.37	0.33	0.34	0.34	-2.86%	139,000	2.19
Nov 04, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	38,042	0.60
Nov 03, 2026	0.34	0.36	0.34	0.36	0.36	+2.90%	45,787	0.73
Nov 02, 2026	0.36	0.37	0.35	0.35	0.35	-4.17%	148,418	2.41
Oct 30, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	35,559	0.58
Oct 29, 2026	0.37	0.38	0.37	0.38	0.38	+2.70%	56,818	0.93
Oct 28, 2026	0.36	0.38	0.36	0.37	0.37	0.00%	13,966	0.23
Oct 27, 2026	0.38	0.38	0.36	0.37	0.37	+2.78%	34,759	0.57
Oct 26, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	18,975	0.28
Oct 23, 2026	0.38	0.38	0.37	0.37	0.37	0.00%	12,087	0.17
Oct 22, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	28,500	0.41
Oct 21, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	70,456	1.02
Oct 20, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	5,150	0.07
Oct 19, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	80,447	1.15
Oct 16, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	69,218	0.98
Oct 15, 2026	0.42	0.42	0.38	0.41	0.41	-1.22%	122,967	1.76
Oct 14, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	25,500	0.36
Oct 13, 2026	0.43	0.43	0.39	0.43	0.43	0.00%	53,831	0.76
Oct 12, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	0	0.00
Oct 09, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	2,530	0.03
Oct 08, 2026	0.42	0.43	0.41	0.43	0.43	+4.94%	5,230	0.07
Oct 07, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	30,347	0.41
Oct 06, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	48,350	0.65
Oct 05, 2026	0.43	0.45	0.42	0.44	0.44	+2.33%	49,882	0.67
Oct 02, 2026	0.44	0.44	0.43	0.43	0.43	0.00%	28,776	0.39
Oct 01, 2026	0.42	0.44	0.42	0.43	0.43	+3.61%	29,199	0.39
Sep 30, 2026	0.43	0.43	0.41	0.42	0.42	+1.22%	52,585	0.72
Sep 29, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	23,872	0.32
Sep 28, 2026	0.41	0.42	0.39	0.42	0.42	0.00%	61,700	0.84
Sep 25, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	51,175	0.69
Sep 24, 2026	0.42	0.45	0.42	0.43	0.43	+1.18%	51,840	0.70
Sep 23, 2026	0.43	0.44	0.42	0.43	0.43	+3.66%	35,524	0.48
Sep 22, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	38,067	0.51
Sep 21, 2026	0.41	0.42	0.39	0.42	0.42	+1.22%	58,411	0.77
Sep 18, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	17,258	0.22
Sep 17, 2026	0.41	0.42	0.41	0.42	0.42	+6.33%	23,101	0.29
Sep 16, 2026	0.45	0.45	0.40	0.40	0.40	-11.24%	181,159	2.29
Sep 15, 2026	0.46	0.46	0.43	0.45	0.45	-1.11%	27,336	0.34
Sep 14, 2026	0.44	0.45	0.43	0.45	0.45	+8.43%	124,387	1.59
Sep 11, 2026	0.43	0.43	0.41	0.42	0.42	0.00%	85,009	1.09
Sep 10, 2026	0.41	0.43	0.39	0.42	0.42	+2.47%	47,997	0.62
Sep 09, 2026	0.40	0.41	0.39	0.41	0.41	+5.19%	25,732	0.33
Sep 08, 2026	0.41	0.41	0.38	0.39	0.39	-1.28%	36,051	0.47
Sep 07, 2026	0.40	0.40	0.39	0.39	0.39	0.00%	0	0.00
Sep 04, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	42,480	0.54
Sep 03, 2026	0.40	0.41	0.39	0.41	0.41	+1.25%	33,969	0.42

Focus Graphite historical prices

Focus Graphite (FMS) Historical Prices

Become an Expert with TipRanks Premium