Range Low Price High Price Comment
30 days $0.222 $0.294 Friday, 31st Jul 2026 FCSMF stock ended at $0.254. This is 14.04% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 2.50% from a day low at $0.250 to a day high of $0.256.
90 days $0.222 $0.388
52 weeks $0.0928 $0.539

Historical Focus Graphite Inc. prices

Date Open High Low Close Volume
Jul 31, 2026 $0.250 $0.256 $0.250 $0.254 42 700
Jul 30, 2026 $0.222 $0.222 $0.222 $0.222 0
Jul 29, 2026 $0.245 $0.245 $0.222 $0.222 105 419
Jul 28, 2026 $0.241 $0.241 $0.237 $0.241 80 000
Jul 27, 2026 $0.253 $0.254 $0.245 $0.248 1 000
Jul 24, 2026 $0.263 $0.263 $0.253 $0.253 2 509
Jul 23, 2026 $0.263 $0.263 $0.263 $0.263 0
Jul 22, 2026 $0.280 $0.280 $0.263 $0.263 1 250
Jul 21, 2026 $0.245 $0.245 $0.245 $0.245 2 500
Jul 20, 2026 $0.257 $0.263 $0.256 $0.263 400
Jul 17, 2026 $0.262 $0.268 $0.262 $0.268 200
Jul 16, 2026 $0.264 $0.264 $0.260 $0.264 15 010
Jul 15, 2026 $0.252 $0.280 $0.252 $0.276 1 580
Jul 14, 2026 $0.287 $0.287 $0.287 $0.287 0
Jul 13, 2026 $0.285 $0.287 $0.285 $0.287 4 672
Jul 10, 2026 $0.294 $0.294 $0.294 $0.294 2 000
Jul 09, 2026 $0.293 $0.293 $0.287 $0.287 364
Jul 08, 2026 $0.290 $0.290 $0.288 $0.288 5 957
Jul 07, 2026 $0.290 $0.290 $0.290 $0.290 1 000
Jul 06, 2026 $0.263 $0.263 $0.263 $0.263 3 138
Jul 02, 2026 $0.285 $0.285 $0.285 $0.285 3 000
Jul 01, 2026 $0.261 $0.280 $0.261 $0.280 250
Jun 30, 2026 $0.300 $0.300 $0.300 $0.300 0
Jun 29, 2026 $0.292 $0.310 $0.292 $0.300 8 310
Jun 26, 2026 $0.280 $0.280 $0.280 $0.280 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FCSMF stock historical prices to predict future price movements?
Trend Analysis: Examine the FCSMF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FCSMF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FOCUS GRAPHITE INC.
Focus Graphite
Focus Graphite Inc., an exploration stage company, acquires, explores, and develops mineral properties in Quebec, Canada. The company explores for graphite, iron, copper, rare-earth elements, and gold deposits. Its flagship property is the Lac Knife property in which it holds 100% interests that consists of 57 claims covering an area of 29,863 hectares located in the Côte Nord region of Québec. The company was formerly known as Focus Metals Inc...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE