ASX · FML · stock
Focus Minerals Limited (FML) stock price history
Every ASX trading session of Focus Minerals Limited from Sep 11, 2000 to Sep 28, 2026: 6,622 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FML adjusted close, 2000 to 2026
- A$12.53
- All time high, 2003
- A$4.29
- 52 week high, A$1.02 low
- 6,622
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FML key facts
- Focus Minerals Limited (FML) closed at A$1.86 on Sep 28, 2026 on ASX.
- FML's all time high close is A$12.53, set on Oct 14, 2003; its all time low close is A$0.1108 on Aug 9, 2024.
- FML's 52 week range is A$1.02 to A$4.29.
- FML returned +108.7% over the year to Sep 28, 2026 and +704.2% over five years.
- Over ten years FML returned +261%, +13.7% a year compounded.
- FML's deepest drawdown was -99.1% from Oct 14, 2003 to Aug 9, 2024.
- DataCedar holds 6,622 daily sessions of FML history from Sep 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FML price chart, 2000 to 2026
FML returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | +16.3% |
| 6 months | -17.2% |
| Year to date | -37.1% |
| 1 year | +108.7% |
| 3 years | +1,035% |
| 5 years | +704.2% |
| 10 years | +260.8% |
| Since Sep 11, 2000 | -80.7% |
| Compound annual growth, 26.0 years | -6.1% |
FML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$12.53 on Oct 14, 2003
- All time low close
- A$0.1108 on Aug 9, 2024
- 52 week high
- A$4.29 on Jan 28, 2026
- 52 week low
- A$1.02 on Oct 1, 2025
- Deepest drawdown
- -99.1% from Oct 14, 2003 to Aug 9, 2024, not yet recovered
- Best single session
- +82.6% on May 26, 2025
- Worst single session
- -30.4% on Jun 26, 2002
- Volatility, 1 year annualised
- 85.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +1,706%
- Worst calendar year
- 2008, -73%
FML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.99 | A$4.29 | A$1.43 | A$1.86 | -37.1% | 79.6M | 188 |
| 2025 | A$0.1638 | A$3.65 | A$0.1638 | A$2.96 | +1,706% | 106.9M | 253 |
| 2024 | A$0.1783 | A$0.2024 | A$0.1012 | A$0.1638 | -8.1% | 22.5M | 254 |
| 2023 | A$0.2409 | A$0.2457 | A$0.1397 | A$0.1783 | -27.5% | 21.2M | 252 |
| 2022 | A$0.3662 | A$0.3662 | A$0.1156 | A$0.2457 | -34.6% | 22.7M | 251 |
| 2021 | A$0.3373 | A$0.4144 | A$0.2216 | A$0.3758 | +14.7% | 21.6M | 254 |
| 2020 | A$0.2120 | A$0.4818 | A$0.1397 | A$0.3276 | +58.1% | 19.9M | 255 |
| 2019 | A$0.1831 | A$0.4336 | A$0.1638 | A$0.2072 | +22.9% | 10.3M | 253 |
| 2018 | A$0.2987 | A$0.3565 | A$0.1445 | A$0.1686 | -45.3% | 9.5M | 253 |
| 2017 | A$0.3951 | A$0.5396 | A$0.3035 | A$0.3084 | -22.0% | 7.4M | 252 |
| 2016 | A$0.2987 | A$0.7131 | A$0.2987 | A$0.3951 | +32.3% | 12.9M | 253 |
| 2015 | A$0.3373 | A$0.4818 | A$0.2891 | A$0.2987 | -11.4% | 28.1M | 255 |
| 2014 | A$0.5782 | A$0.8191 | A$0.2891 | A$0.3373 | -41.7% | 44.3M | 253 |
| 2013 | A$1.54 | A$1.73 | A$0.5300 | A$0.5782 | -61.3% | 57.7M | 253 |
| 2012 | A$2.46 | A$2.79 | A$1.40 | A$1.49 | -39.2% | 63.2M | 253 |
| 2011 | A$2.60 | A$5.06 | A$2.41 | A$2.46 | -3.8% | 149.8M | 248 |
| 2010 | A$3.04 | A$3.90 | A$1.69 | A$2.55 | -15.9% | 125.7M | 253 |
| 2009 | A$1.11 | A$3.23 | A$0.9636 | A$3.04 | +186.4% | 161.7M | 254 |
| 2008 | A$4.05 | A$5.06 | A$0.8191 | A$1.06 | -73.5% | 16.9M | 254 |
| 2007 | A$2.51 | A$6.99 | A$2.17 | A$4.00 | +59.6% | 31.9M | 253 |
| 2006 | A$2.22 | A$3.47 | A$1.73 | A$2.51 | +10.6% | 13.1M | 252 |
| 2005 | A$3.85 | A$4.67 | A$1.69 | A$2.26 | -41.3% | 5.8M | 252 |
| 2004 | A$9.88 | A$10.84 | A$3.32 | A$3.85 | -61.0% | 4.6M | 261 |
| 2003 | A$5.30 | A$12.53 | A$3.28 | A$9.88 | +105.0% | 2.6M | 261 |
| 2002 | A$3.61 | A$6.26 | A$2.31 | A$4.82 | +33.3% | 242.4K | 261 |
| 2001 | A$6.75 | A$8.67 | A$2.70 | A$3.61 | -48.3% | 792K | 261 |
| 2000 | A$9.64 | A$9.64 | A$4.82 | A$6.99 | n/a | 86.9K | 80 |
FML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.86 | -4.4% |
| August 2026 | A$1.95 | +11.6% |
| July 2026 | A$1.74 | +17.5% |
| June 2026 | A$1.48 | -21.2% |
| May 2026 | A$1.88 | -17.5% |
| April 2026 | A$2.28 | -7.1% |
| March 2026 | A$2.46 | -31.8% |
| February 2026 | A$3.60 | -6.7% |
| January 2026 | A$3.86 | +30.6% |
| December 2025 | A$2.96 | -1.6% |
| November 2025 | A$3.01 | +20.5% |
| October 2025 | A$2.50 | +143.2% |
About the FML data
Daily bars. 6,622 sessions from Sep 11, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FML share price history
