Focus Graphite Inc.
FMS.VTSXVBasic Materials● Active
$0.44
+$0.03(+6.02%)
Market Cap$47633520
P/E Ratio—
52W High$0.76
52W Low$0.1
Focus Graphite Inc.（FMS.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fms.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.20
Nov 16, 2021
-65.4% from here
5-Year Low5Y
$0.0700
Jan 2, 2025
+492.9% from low
IPO Priceadj.
$1.10
May 26, 2010
-62.3% since IPO
1 Year Ago
$0.1100
Jun 9, 2025
+277.3% in 1Y
5 Years Ago
$0.9000
Jun 8, 2021
-53.9% in 5Y
10 Years Ago
$1.40
Jun 8, 2016
-70.4% in 10Y
Historical Price Data · FMS.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 54K | -1.12% |
| Jun 5, 2026 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 141K | -9.78% |
| Jun 4, 2026 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 74K | -2.15% |
| Jun 3, 2026 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 134K | -7.00% |
| Jun 2, 2026 | $0.50 | $0.52 | $0.47 | $0.48 | $0.48 | 318K | -4.00% |
| Jun 1, 2026 | $0.45 | $0.54 | $0.45 | $0.48 | $0.48 | 540K | +6.67% |
| May 29, 2026 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 107K | +2.30% |
| May 28, 2026 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 47K | -3.49% |
| May 27, 2026 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 141K | -2.30% |
| May 26, 2026 | $0.43 | $0.46 | $0.41 | $0.44 | $0.44 | 615K | +2.33% |
| May 25, 2026 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 195K | +5.00% |
| May 22, 2026 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 90K | -2.50% |
| May 21, 2026 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 52K | -1.27% |
| May 20, 2026 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 24K | -2.56% |
| May 19, 2026 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 79K | -2.53% |
| May 15, 2026 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 26K | -3.75% |
| May 14, 2026 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 108K | -3.61% |
| May 13, 2026 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 169K | -1.18% |
| May 12, 2026 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 136K | +3.70% |
| May 11, 2026 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 184K | +0.00% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · FMS.V
Jan 1 → Dec 31 · 6 years2026+2.3%$0.43 → $0.44
+2.3%
2025+521.4%$0.07 → $0.43
+521.4%
2024-54.5%$0.17 → $0.07
-54.5%
2023-66.7%$0.48 → $0.16
-66.7%
2022-40.0%$0.80 → $0.48
-40.0%
2021-11.1%$0.90 → $0.80
-11.1%
Best Year2025 · +521.4%
Worst Year2023 · -66.7%
Positive Years2 / 6
Avg Annual Return+58.6%
6Y Total Return-51.1%
6Y CAGR~-11.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in FMS.V?
If you invested $1,000 in FMS.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$296
Total Return-70.4%
CAGR~-11.4% / yr
Profit$-704
Based on Jun 8, 2016 · $1.40Split & 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.（FMS.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.42。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
FMS.V 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。
FMS.V 历史股价FMP 日线复权 OHLCV