FCX(FCX)
FCX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $69.37 | $70.71 | $67.79 | $70.21 | 20.22M |
| 4/16/2026 | $68.87 | $69.51 | $67.72 | $68.28 | 10.34M |
| 4/15/2026 | $67.96 | $69.46 | $67.54 | $68.70 | 15.41M |
| 4/14/2026 | $68.54 | $68.83 | $67.57 | $68.27 | 12.33M |
| 4/13/2026 | $66.85 | $68.55 | $66.85 | $68.03 | 13.13M |
| 4/10/2026 | $67.24 | $68.41 | $67.10 | $67.80 | 15.71M |
| 4/9/2026 | $65.20 | $66.75 | $64.65 | $66.45 | 12.66M |
| 4/8/2026 | $65.25 | $65.87 | $64.02 | $65.10 | 20.34M |
| 4/7/2026 | $60.73 | $61.12 | $59.68 | $60.76 | 18.28M |
| 4/6/2026 | $61.10 | $61.72 | $60.40 | $61.05 | 8.51M |
| 4/2/2026 | $59.04 | $62.54 | $59.04 | $61.38 | 16.88M |
| 4/1/2026 | $60.75 | $62.05 | $59.90 | $61.20 | 23.68M |
| 3/31/2026 | $56.34 | $59.00 | $56.26 | $58.78 | 18.88M |
| 3/30/2026 | $57.58 | $58.15 | $54.17 | $54.65 | 14.25M |
| 3/27/2026 | $55.16 | $57.17 | $54.93 | $56.24 | 12.33M |
| 3/26/2026 | $55.36 | $56.21 | $54.90 | $55.83 | 16.02M |
| 3/25/2026 | $57.83 | $58.15 | $56.82 | $57.09 | 13.96M |
| 3/24/2026 | $54.23 | $56.63 | $53.98 | $56.48 | 17.12M |
| 3/23/2026 | $54.27 | $55.31 | $53.24 | $54.94 | 24.89M |
| 3/20/2026 | $53.07 | $53.92 | $51.51 | $52.09 | 25.01M |
| 3/19/2026 | $52.48 | $53.99 | $50.79 | $53.62 | 27.55M |
| 3/18/2026 | $56.28 | $56.71 | $55.04 | $55.45 | 17.26M |
| 3/17/2026 | $58.25 | $58.67 | $57.53 | $58.09 | 10.61M |
| 3/16/2026 | $57.21 | $58.26 | $56.80 | $57.93 | 17.82M |
| 3/13/2026 | $59.05 | $59.06 | $55.98 | $56.38 | 21.44M |
| 3/12/2026 | $60.64 | $61.04 | $58.90 | $59.21 | 17.56M |
| 3/11/2026 | $61.31 | $61.77 | $59.62 | $61.54 | 17.76M |
| 3/10/2026 | $60.98 | $63.12 | $60.73 | $62.40 | 16.98M |
| 3/9/2026 | $57.26 | $60.49 | $55.50 | $60.49 | 26.34M |
| 3/6/2026 | $60.64 | $61.20 | $58.70 | $59.36 | 25.91M |
| 3/5/2026 | $64.15 | $64.30 | $61.37 | $62.66 | 23.08M |
| 3/4/2026 | $66.88 | $67.85 | $65.77 | $65.93 | 17.44M |
| 3/3/2026 | $64.16 | $65.69 | $60.85 | $65.57 | 25.56M |
| 3/2/2026 | $67.16 | $68.64 | $66.41 | $68.29 | 15.85M |
| 2/27/2026 | $68.39 | $68.93 | $66.86 | $68.08 | 19.43M |
| 2/26/2026 | $68.28 | $68.60 | $65.82 | $68.38 | 17.73M |
| 2/25/2026 | $69.00 | $69.75 | $68.14 | $68.82 | 16.18M |
| 2/24/2026 | $65.40 | $68.84 | $64.81 | $67.88 | 20.30M |
| 2/23/2026 | $64.24 | $65.93 | $63.88 | $65.55 | 15.63M |
| 2/20/2026 | $62.05 | $64.39 | $61.90 | $64.34 | 14.68M |
| 2/19/2026 | $61.43 | $62.58 | $60.14 | $62.57 | 13.36M |
| 2/18/2026 | $62.76 | $63.18 | $61.55 | $62.55 | 17.24M |
| 2/17/2026 | $61.24 | $61.58 | $59.20 | $61.09 | 12.24M |
| 2/13/2026 | $61.15 | $63.35 | $60.16 | $62.84 | 14.37M |
| 2/12/2026 | $65.97 | $65.98 | $61.25 | $62.04 | 23.46M |
| 2/11/2026 | $65.10 | $65.50 | $63.07 | $65.46 | 15.50M |
| 2/10/2026 | $63.25 | $63.52 | $62.07 | $63.26 | 11.65M |
| 2/9/2026 | $61.36 | $64.17 | $61.28 | $63.61 | 14.75M |
| 2/6/2026 | $60.36 | $61.01 | $59.71 | $60.67 | 20.12M |
| 2/5/2026 | $59.95 | $60.93 | $58.23 | $59.22 | 22.33M |
| 2/4/2026 | $64.98 | $65.65 | $60.98 | $61.86 | 31.83M |
| 2/3/2026 | $64.09 | $64.96 | $62.60 | $64.67 | 31.10M |
| 2/2/2026 | $59.88 | $61.25 | $59.56 | $60.76 | 21.33M |
| 1/30/2026 | $61.74 | $61.92 | $58.66 | $60.23 | 40.77M |
| 1/29/2026 | $69.39 | $69.44 | $63.11 | $65.13 | 48.28M |
| 1/28/2026 | $64.13 | $64.67 | $62.02 | $63.63 | 22.64M |
| 1/27/2026 | $61.50 | $63.18 | $61.27 | $62.87 | 20.12M |
| 1/26/2026 | $63.42 | $63.58 | $61.10 | $61.17 | 31.62M |
| 1/23/2026 | $59.75 | $60.81 | $58.38 | $60.41 | 24.55M |
| 1/22/2026 | $60.78 | $61.75 | $58.24 | $58.85 | 25.60M |
| 1/21/2026 | $61.55 | $62.13 | $59.75 | $60.58 | 25.72M |
| 1/20/2026 | $59.10 | $60.38 | $58.35 | $60.07 | 19.58M |