FCX(FCX)
FCX
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $71.86 | $72.87 | $71.53 | $72.31 | 7.55M |
| 9/24/2026 | $71.55 | $72.73 | $71.00 | $72.08 | 9.14M |
| 9/23/2026 | $72.93 | $72.93 | $71.25 | $72.58 | 8.93M |
| 9/22/2026 | $72.65 | $74.90 | $72.10 | $74.35 | 8.40M |
| 9/21/2026 | $72.89 | $73.28 | $70.81 | $72.16 | 9.74M |
| 9/18/2026 | $71.00 | $71.60 | $70.48 | $71.54 | 14.99M |
| 9/17/2026 | $71.44 | $71.58 | $70.29 | $70.85 | 11.73M |
| 9/16/2026 | $70.08 | $70.30 | $67.80 | $69.24 | 10.94M |
| 9/15/2026 | $69.44 | $69.78 | $68.35 | $69.38 | 7.54M |
| 9/14/2026 | $67.32 | $70.06 | $67.01 | $69.34 | 11.04M |
| 9/11/2026 | $71.46 | $72.70 | $70.93 | $71.07 | 10.77M |
| 9/10/2026 | $70.25 | $71.60 | $68.85 | $71.21 | 22.19M |
| 9/9/2026 | $77.03 | $78.13 | $75.82 | $76.23 | 10.21M |
| 9/8/2026 | $75.98 | $78.64 | $75.50 | $76.62 | 16.80M |
| 9/4/2026 | $71.72 | $73.29 | $71.45 | $72.73 | 7.27M |
| 9/3/2026 | $75.34 | $75.54 | $71.45 | $72.56 | 11.28M |
| 9/2/2026 | $73.04 | $75.64 | $72.76 | $73.93 | 11.96M |
| 9/1/2026 | $73.55 | $75.50 | $72.37 | $72.47 | 12.81M |
| 8/31/2026 | $76.95 | $77.01 | $74.88 | $75.74 | 14.02M |
| 8/28/2026 | $78.57 | $78.73 | $75.90 | $76.45 | 18.06M |
| 8/27/2026 | $78.83 | $79.83 | $78.17 | $78.42 | 15.11M |
| 8/26/2026 | $79.34 | $80.24 | $78.28 | $79.00 | 18.33M |
| 8/25/2026 | $77.13 | $79.95 | $76.80 | $79.91 | 15.80M |
| 8/24/2026 | $78.39 | $78.88 | $76.11 | $77.80 | 21.44M |
| 8/21/2026 | $74.46 | $77.33 | $74.40 | $76.66 | 28.52M |
| 8/20/2026 | $67.82 | $71.52 | $67.72 | $71.22 | 17.65M |
| 8/19/2026 | $68.90 | $69.86 | $67.26 | $69.09 | 16.70M |
| 8/18/2026 | $67.08 | $68.03 | $65.71 | $66.32 | 10.49M |
| 8/17/2026 | $66.62 | $68.89 | $66.54 | $68.38 | 9.84M |
| 8/14/2026 | $66.72 | $67.46 | $65.57 | $66.49 | 8.20M |
| 8/13/2026 | $68.15 | $69.10 | $66.63 | $66.83 | 9.30M |
| 8/12/2026 | $70.09 | $70.09 | $68.71 | $69.22 | 8.17M |
| 8/11/2026 | $70.74 | $70.83 | $68.28 | $68.87 | 11.95M |
| 8/10/2026 | $69.74 | $71.22 | $68.89 | $70.51 | 11.80M |
| 8/7/2026 | $69.97 | $70.54 | $68.64 | $69.62 | 11.29M |
| 8/6/2026 | $68.48 | $69.67 | $67.94 | $68.18 | 12.63M |
| 8/5/2026 | $68.95 | $70.56 | $68.62 | $69.39 | 17.12M |
| 8/4/2026 | $66.19 | $67.85 | $65.75 | $67.30 | 16.31M |
| 8/3/2026 | $62.07 | $63.75 | $61.27 | $63.64 | 8.95M |
| 7/31/2026 | $62.60 | $63.65 | $60.97 | $62.63 | 10.79M |
| 7/30/2026 | $61.75 | $63.64 | $61.74 | $63.44 | 14.85M |
| 7/29/2026 | $60.80 | $61.56 | $58.19 | $59.99 | 22.67M |
| 7/28/2026 | $61.46 | $62.57 | $59.93 | $61.64 | 13.60M |
| 7/27/2026 | $63.53 | $63.53 | $61.18 | $62.72 | 9.60M |
| 7/24/2026 | $62.56 | $62.99 | $61.05 | $62.60 | 11.94M |
| 7/23/2026 | $62.64 | $65.43 | $61.97 | $63.50 | 18.91M |
| 7/22/2026 | $62.94 | $65.08 | $62.62 | $65.00 | 17.46M |
| 7/21/2026 | $61.09 | $62.67 | $60.47 | $62.56 | 15.87M |
| 7/20/2026 | $59.02 | $59.34 | $58.52 | $58.79 | 9.95M |
| 7/17/2026 | $56.70 | $59.36 | $56.00 | $58.38 | 20.41M |
| 7/16/2026 | $59.55 | $59.97 | $57.55 | $58.56 | 15.39M |
| 7/15/2026 | $62.63 | $62.88 | $59.37 | $60.97 | 14.26M |
| 7/14/2026 | $61.94 | $62.92 | $61.20 | $61.95 | 11.63M |
| 7/13/2026 | $60.76 | $62.00 | $59.62 | $59.97 | 12.72M |
| 7/10/2026 | $60.37 | $62.06 | $60.13 | $61.52 | 11.87M |
| 7/9/2026 | $59.68 | $61.09 | $58.42 | $60.53 | 16.38M |
| 7/8/2026 | $57.92 | $58.87 | $56.00 | $57.50 | 21.83M |
| 7/7/2026 | $60.10 | $60.45 | $58.16 | $59.33 | 18.27M |
| 7/6/2026 | $61.77 | $62.07 | $60.53 | $61.00 | 16.34M |
| 7/2/2026 | $61.32 | $62.26 | $59.44 | $60.97 | 13.56M |
| 7/1/2026 | $61.70 | $63.05 | $60.53 | $60.53 | 15.53M |
| 6/30/2026 | $62.98 | $63.29 | $62.06 | $62.89 | 13.93M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
