Focus Graphite Inc.
FCSMFOTCBasic Materials● Active
$0.32
+$0.02(+6.35%)
Market Cap$34538632
P/E Ratio—
52W High$0.54
52W Low$0.06
Focus Graphite Inc.（FCSMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fcsmf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5,130.00
Feb 24, 2022
-100.0% from here
5-Year Low5Y
$0.0040
Oct 1, 2021
+7.9K% from low
IPO Priceadj.
$0.5090
Jan 12, 2011
-37.3% since IPO
1 Year Ago
$0.0800
Jun 9, 2025
+298.8% in 1Y
5 Years Ago
$0.0075
Jun 8, 2021
+4.1K% in 5Y
10 Years Ago
$0.0113
Jun 8, 2016
+2.7K% in 10Y
Historical Price Data · FCSMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 106K | +1.31% |
| Jun 5, 2026 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 17K | -8.54% |
| Jun 4, 2026 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 3K | -3.81% |
| Jun 3, 2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1K | +0.00% |
| Jun 2, 2026 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 22K | -4.55% |
| Jun 1, 2026 | $0.34 | $0.39 | $0.34 | $0.36 | $0.36 | 39K | +5.14% |
| May 29, 2026 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 6K | +1.11% |
| May 28, 2026 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 12K | -0.61% |
| May 27, 2026 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 91K | -3.13% |
| May 26, 2026 | $0.31 | $0.35 | $0.30 | $0.32 | $0.32 | 99K | +4.56% |
| May 22, 2026 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 20K | -4.30% |
| May 21, 2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 20K | +0.00% |
| May 20, 2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 20K | -0.96% |
| May 19, 2026 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 36K | +2.37% |
| May 18, 2026 | $0.30 | $0.30 | $0.23 | $0.28 | $0.28 | 18K | -6.70% |
| May 15, 2026 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 16K | +17.41% |
| May 14, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 41K | -1.20% |
| May 13, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 29K | -0.74% |
| May 12, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 38K | -1.29% |
| May 11, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 62K | +1.65% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · FCSMF
Jan 1 → Dec 31 · 6 years2026-1.0%$0.32 → $0.32
-1.0%
2025+632.3%$0.04 → $0.32
+632.3%
2024-57.3%$0.12 → $0.05
-57.3%
2023-63.8%$0.35 → $0.13
-63.8%
2022-45.0%$0.64 → $0.35
-45.0%
2021-14.3%$0.01 → $0.01
-14.3%
Best Year2025 · +632.3%
Worst Year2023 · -63.8%
Positive Years1 / 6
Avg Annual Return+75.1%
6Y Total Return+4457.7%
6Y CAGR~+89.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in FCSMF?
If you invested $1,000 in FCSMF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$28,234
Total Return+2723.4%
CAGR~+39.7% / yr
Profit+$27,234
Based on Jun 8, 2016 · $0.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Focus Graphite Inc.（FCSMF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FCSMF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FCSMF 历史股价FMP 日线复权 OHLCV