Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (TSV:FMS)

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 0.4450 0.4450 0.3850 0.3900 279,869 -0.03(-7.14%)
Feb 06, 2026 0.4100 0.4500 0.3950 0.4200 636,476 +0.01(+1.20%)
Feb 05, 2026 0.4050 0.4400 0.3800 0.4150 347,570 -0.01(-2.35%)
Feb 04, 2026 0.4550 0.4650 0.4200 0.4250 378,421 -0.04(-7.61%)
Feb 03, 2026 0.4250 0.4950 0.4250 0.4600 737,789 +0.04(+9.52%)
Feb 02, 2026 0.4050 0.4300 0.4050 0.4200 234,728 +0.01(+1.20%)
Jan 30, 2026 0.4100 0.4200 0.3950 0.4150 272,108 +0.01(+1.22%)
Jan 29, 2026 0.4400 0.4400 0.4100 0.4100 111,415 -0.01(-2.38%)
Jan 28, 2026 0.4300 0.4350 0.4200 0.4200 100,870 -0.01(-2.33%)
Jan 27, 2026 0.4350 0.4400 0.4250 0.4300 73,535 +0.01(+2.38%)
Jan 26, 2026 0.4650 0.4700 0.4150 0.4200 390,494 -0.05(-9.68%)
Jan 23, 2026 0.4200 0.4700 0.4150 0.4650 233,102 +0.05(+12.05%)
Jan 22, 2026 0.4250 0.4350 0.4150 0.4150 169,796 +0.00(+0.00%)
Jan 21, 2026 0.4250 0.4400 0.4150 0.4150 142,418 -0.01(-1.19%)
Jan 20, 2026 0.4150 0.4300 0.4150 0.4200 78,735 +0.00(+0.00%)
Jan 19, 2026 0.4400 0.4500 0.4200 0.4200 145,772 -0.01(-1.18%)
Jan 16, 2026 0.4250 0.4250 0.4050 0.4250 185,009 +0.00(+0.00%)
Jan 15, 2026 0.4400 0.4500 0.4250 0.4250 348,864 -0.01(-1.16%)
Jan 14, 2026 0.4750 0.4750 0.4200 0.4300 402,829 -0.03(-5.49%)
Jan 13, 2026 0.4900 0.4950 0.4530 0.4550 562,690 -0.01(-2.15%)
Jan 12, 2026 0.5000 0.5200 0.4450 0.4650 957,988 -0.02(-5.10%)
Jan 09, 2026 0.5000 0.5300 0.4900 0.4900 394,601 +0.01(+2.08%)
Jan 08, 2026 0.4600 0.5400 0.4600 0.4800 1,359,686 +0.03(+6.67%)
Jan 07, 2026 0.4550 0.5000 0.4250 0.4500 500,337 +0.01(+2.27%)
Jan 06, 2026 0.4300 0.4550 0.4250 0.4400 423,543 +0.02(+3.53%)
Jan 05, 2026 0.4400 0.4600 0.4250 0.4250 512,138 -0.02(-4.49%)
Jan 02, 2026 0.4300 0.4500 0.4300 0.4450 211,025 +0.01(+2.30%)
Dec 31, 2025 0.4350 0 -0.01(-2.25%)
Dec 30, 2025 0.4700 0.5000 0.4400 0.4450 379,163 -0.02(-3.26%)
Dec 29, 2025 0.4350 0.5200 0.4350 0.4600 1,258,171 +0.04(+8.24%)
Dec 24, 2025 0.4250 0 +0.00(+0.00%)
Dec 23, 2025 0.3550 0.4600 0.3500 0.4250 1,829,345 +0.08(+21.43%)
Dec 22, 2025 0.3500 0.3530 0.3350 0.3500 190,422 +0.01(+2.94%)
Dec 19, 2025 0.3700 0.3700 0.3400 0.3400 159,037 -0.02(-5.56%)
Dec 18, 2025 0.3800 0.3850 0.3500 0.3600 337,877 -0.03(-7.22%)
Dec 17, 2025 0.4000 0.4000 0.3800 0.3880 203,675 -0.01(-1.77%)
Dec 16, 2025 0.3950 0.4000 0.3800 0.3950 331,055 +0.01(+1.28%)
Dec 15, 2025 0.3500 0.4300 0.3500 0.3900 362,801 +0.04(+11.43%)
Dec 12, 2025 0.3650 0.3650 0.3480 0.3500 562,931 -0.00(-0.85%)
Dec 11, 2025 0.3800 0.3850 0.3500 0.3530 859,175 +0.02(+5.37%)
Dec 10, 2025 0.3250 0.3350 0.3250 0.3350 321,405 +0.01(+3.08%)
Dec 09, 2025 0.3300 0.3480 0.3250 0.3250 179,011 +0.00(+0.00%)
Dec 08, 2025 0.3600 0.3650 0.3250 0.3250 949,314 -0.03(-8.45%)
Dec 05, 2025 0.3900 0.3900 0.3500 0.3550 452,876 -0.03(-7.79%)
Dec 04, 2025 0.3850 0.4000 0.3850 0.3850 76,146 +0.00(+0.00%)
Dec 03, 2025 0.3800 0.4000 0.3700 0.3850 152,194 +0.02(+4.05%)
Dec 02, 2025 0.3800 0.3800 0.3650 0.3700 60,255 -0.02(-5.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.