STOCK FUTURES RISE WITH FED-FAVOURED INFLATION DATA ON DECK

August data expected to show core PCE rose 3.9% on year, down from 4.2% in July

Focus Graphite Inc. (FMS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2250

-0.0050

(-2.17%)

At close: 03:57PM EDT

Time Period:

Sept 29, 2022 - Sept 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2023	0.2300	0.2300	0.2200	0.2300	0.2300	16,200
Sept 27, 2023	0.2400	0.2500	0.2300	0.2300	0.2300	5,000
Sept 26, 2023	0.2400	0.2500	0.2400	0.2500	0.2500	8,600
Sept 25, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	3,200
Sept 22, 2023	0.2400	0.2400	0.2300	0.2300	0.2300	2,500
Sept 21, 2023	0.2400	0.2600	0.2400	0.2600	0.2600	11,400
Sept 20, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	500
Sept 19, 2023	0.2300	0.2400	0.2300	0.2300	0.2300	2,500
Sept 18, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	5,900
Sept 15, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	31,500
Sept 14, 2023	0.2500	0.2800	0.2400	0.2400	0.2400	3,000
Sept 13, 2023	0.2200	0.2300	0.2200	0.2300	0.2300	4,400
Sept 12, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	300
Sept 11, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	7,300
Sept 08, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	14,700
Sept 07, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	8,600
Sept 06, 2023	0.2500	0.2500	0.2400	0.2400	0.2400	8,100
Sept 05, 2023	0.2400	0.2500	0.2400	0.2400	0.2400	8,800
Sept 01, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 31, 2023	0.2400	0.2500	0.2400	0.2500	0.2500	2,500
Aug 30, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	2,500
Aug 29, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	700
Aug 28, 2023	0.2400	0.2700	0.2400	0.2700	0.2700	27,500
Aug 25, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	800
Aug 24, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	9,500
Aug 23, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	3,600
Aug 22, 2023	0.2200	0.2300	0.2200	0.2200	0.2200	4,400
Aug 21, 2023	0.2400	0.2400	0.2200	0.2200	0.2200	19,100
Aug 18, 2023	0.2300	0.2400	0.2300	0.2300	0.2300	9,000
Aug 17, 2023	0.2600	0.2600	0.2300	0.2300	0.2300	42,500
Aug 16, 2023	0.2500	0.2500	0.2400	0.2400	0.2400	104,400
Aug 15, 2023	0.2800	0.2800	0.2500	0.2600	0.2600	12,000
Aug 14, 2023	0.2600	0.2700	0.2600	0.2700	0.2700	6,500
Aug 11, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	100
Aug 10, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
Aug 09, 2023	0.2800	0.2900	0.2700	0.2900	0.2900	53,200
Aug 08, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	11,900
Aug 04, 2023	0.2800	0.2800	0.2600	0.2800	0.2800	58,900
Aug 03, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Aug 02, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Aug 01, 2023	0.3000	0.3100	0.2800	0.2800	0.2800	36,100
Jul 31, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	6,000
Jul 28, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Jul 27, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	4,700
Jul 26, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 25, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	59,100
Jul 24, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	5,000
Jul 21, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	7,100
Jul 20, 2023	0.2600	0.2800	0.2600	0.2800	0.2800	2,400
Jul 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,200
Jul 18, 2023	0.3300	0.3300	0.3000	0.3000	0.3000	52,100
Jul 17, 2023	0.2700	0.3500	0.2700	0.3000	0.3000	63,900
Jul 14, 2023	0.2600	0.2700	0.2600	0.2700	0.2700	8,200
Jul 13, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	96,900
Jul 12, 2023	0.2800	0.2800	0.2500	0.2500	0.2500	121,800
Jul 11, 2023	0.3400	0.3400	0.2700	0.2800	0.2800	9,100
Jul 10, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	15,000
Jul 07, 2023	0.2900	0.2900	0.2700	0.2800	0.2800	34,100
Jul 06, 2023	0.2900	0.3000	0.2800	0.2800	0.2800	93,500
Jul 05, 2023	0.3000	0.3100	0.2800	0.2900	0.2900	25,800
Jul 04, 2023	0.3300	0.3300	0.3000	0.3000	0.3000	26,100
Jun 30, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Jun 29, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	2,900
Jun 28, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	11,500
Jun 27, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	1,300
Jun 26, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Jun 23, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Jun 22, 2023	0.3300	0.3300	0.3100	0.3100	0.3100	30,100
Jun 21, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,200
Jun 20, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 19, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	7,200
Jun 16, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	500
Jun 15, 2023	0.2900	0.3200	0.2900	0.3200	0.3200	9,000
Jun 14, 2023	0.3000	0.3100	0.2900	0.3100	0.3100	19,900
Jun 13, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	10,600
Jun 12, 2023	0.2900	0.3100	0.2900	0.3100	0.3100	10,900
Jun 09, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 08, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	500
Jun 07, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Jun 06, 2023	0.3100	0.3300	0.3100	0.3300	0.3300	7,500
Jun 05, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	2,600
Jun 02, 2023	0.3300	0.3600	0.3300	0.3600	0.3600	14,500
Jun 01, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	2,600
May 31, 2023	0.3100	0.3400	0.3100	0.3400	0.3400	17,500
May 30, 2023	0.3700	0.3700	0.2800	0.3300	0.3300	76,300
May 29, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	2,600
May 26, 2023	0.4000	0.4000	0.3600	0.3600	0.3600	4,500
May 25, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	34,200
May 24, 2023	0.4300	0.4600	0.3800	0.4000	0.4000	25,900
May 23, 2023	0.3900	0.4200	0.3900	0.4200	0.4200	19,400
May 19, 2023	0.3400	0.3900	0.2800	0.3900	0.3900	174,600
May 18, 2023	0.3100	0.3500	0.3100	0.3500	0.3500	2,800
May 17, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	15,000
May 16, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	500
May 15, 2023	0.3100	0.3100	0.2800	0.2800	0.2800	39,200
May 12, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	4,300
May 11, 2023	0.3200	0.3200	0.3000	0.3100	0.3100	11,600
May 10, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	17,200
May 09, 2023	0.2900	0.3000	0.2800	0.3000	0.3000	26,600
May 08, 2023	0.3000	0.3100	0.2800	0.2800	0.2800	9,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,590.74+154.76(+0.80%)

S&P 5004,299.70+25.19(+0.59%)

DOW33,666.34+116.07(+0.35%)

CAD/USD0.7446+0.0030(+0.41%)

CRUDE OIL92.88+1.17(+1.28%)

Bitcoin CAD36,222.97+579.58(+1.63%)

STOCK FUTURES RISE WITH FED-FAVOURED INFLATION DATA ON DECK

Focus Graphite Inc. (FMS.V)

S&P/TSX
19,590.74
+154.76(+0.80%)

S&P 500
4,299.70
+25.19(+0.59%)

DOW
33,666.34
+116.07(+0.35%)

CAD/USD
0.7446
+0.0030(+0.41%)

CRUDE OIL
92.88
+1.17(+1.28%)

Bitcoin CAD
36,222.97
+579.58(+1.63%)