FCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2022 | 37.10 | -1.33 | -3.46% | 38.65 | 39.046 | 36.735 | 24,523,623 |
| Jan 26 2022 | 38.43 | -1.20 | -3.03% | 39.64 | 40.81 | 37.74 | 24,865,092 |
| Jan 25 2022 | 39.63 | -0.33 | -0.83% | 39.43 | 39.86 | 38.02 | 27,045,609 |
| Jan 24 2022 | 39.96 | -1.03 | -2.51% | 39.56 | 40.06 | 37.4729 | 30,986,293 |
| Jan 21 2022 | 40.99 | -2.20 | -5.09% | 42.58 | 42.73 | 40.70 | 24,832,481 |
| Jan 20 2022 | 43.19 | -0.89 | -2.02% | 44.56 | 44.90 | 43.11 | 17,588,324 |
| Jan 19 2022 | 44.08 | -0.21 | -0.47% | 45.04 | 45.50 | 44.05 | 18,052,190 |
| Jan 18 2022 | 44.29 | 0.21 | 0.48% | 43.85 | 46.20 | 43.43 | 25,896,313 |
| Jan 17 2022 | 44.08 | 0.00 | +0.00% | 43.34 | 44.46 | 43.06 | 0 |
| Jan 14 2022 | 44.08 | -0.25 | -0.56% | 43.34 | 44.46 | 43.06 | 19,195,518 |
| Jan 13 2022 | 44.33 | -0.82 | -1.82% | 44.45 | 45.66 | 44.2401 | 22,949,417 |
| Jan 12 2022 | 45.15 | 2.16 | 5.02% | 44.99 | 45.45 | 44.155 | 28,641,225 |
| Jan 11 2022 | 42.99 | 1.37 | 3.29% | 41.95 | 43.02 | 41.30 | 17,317,887 |
| Jan 10 2022 | 41.62 | -0.26 | -0.62% | 41.58 | 41.87 | 40.68 | 12,064,906 |
| Jan 07 2022 | 41.88 | 1.35 | 3.33% | 41.00 | 42.11 | 40.45 | 16,973,434 |
| Jan 06 2022 | 40.53 | -1.15 | -2.76% | 41.48 | 41.90 | 40.28 | 16,140,906 |
| Jan 05 2022 | 41.68 | -0.47 | -1.12% | 42.19 | 43.72 | 41.5239 | 22,259,823 |
| Jan 04 2022 | 42.15 | 0.67 | 1.62% | 41.82 | 42.50 | 41.46 | 14,444,950 |
| Jan 03 2022 | 41.48 | -0.25 | -0.6% | 41.48 | 42.045 | 41.285 | 12,658,147 |
| Dec 31 2021 | 41.73 | 0.11 | 0.26% | 41.64 | 41.97 | 41.38 | 8,790,828 |
| Dec 30 2021 | 41.62 | -0.36 | -0.86% | 42.05 | 42.77 | 41.57 | 11,959,082 |
| Dec 29 2021 | 41.98 | -0.01 | -0.02% | 41.69 | 42.21 | 41.4175 | 15,106,906 |
| Dec 28 2021 | 41.99 | 0.00 | 0.0% | 41.81 | 42.24 | 41.64 | 10,836,328 |
| Dec 27 2021 | 41.99 | 0.86 | 2.09% | 40.95 | 42.0399 | 40.63 | 11,409,996 |
| Dec 24 2021 | 41.13 | 0.00 | +0.00% | 39.92 | 41.286 | 39.84 | 0 |
| Dec 23 2021 | 41.13 | 0.99 | 2.47% | 39.92 | 41.286 | 39.84 | 17,726,954 |
| Dec 22 2021 | 40.14 | 0.96 | 2.45% | 39.185 | 40.17 | 39.00 | 13,257,816 |
| Dec 21 2021 | 39.18 | 1.76 | 4.7% | 38.06 | 39.39 | 38.06 | 13,549,497 |
| Dec 20 2021 | 37.42 | -0.58 | -1.53% | 37.05 | 37.635 | 36.705 | 13,373,691 |
| Dec 17 2021 | 38.00 | -0.28 | -0.73% | 38.26 | 38.68 | 37.55 | 19,969,478 |
| Dec 16 2021 | 38.28 | 1.03 | 2.77% | 38.41 | 39.21 | 38.09 | 17,626,538 |
| Dec 15 2021 | 37.25 | -0.71 | -1.87% | 37.26 | 37.46 | 35.78 | 23,233,074 |
| Dec 14 2021 | 37.96 | 0.33 | 0.88% | 37.45 | 38.78 | 37.39 | 12,608,059 |
| Dec 13 2021 | 37.63 | -0.74 | -1.93% | 38.60 | 38.88 | 37.23 | 11,556,501 |
| Dec 10 2021 | 38.37 | -0.10 | -0.26% | 38.91 | 39.20 | 37.875 | 10,018,046 |
| Dec 09 2021 | 38.47 | -0.25 | -0.65% | 38.10 | 38.83 | 37.94 | 11,515,018 |
| Dec 08 2021 | 38.72 | -0.05 | -0.13% | 38.86 | 39.30 | 38.26 | 14,210,552 |
| Dec 07 2021 | 38.77 | 1.40 | 3.75% | 38.29 | 39.61 | 38.20 | 18,140,426 |
| Dec 06 2021 | 37.37 | 0.81 | 2.22% | 37.39 | 37.885 | 36.36 | 13,602,892 |
| Dec 03 2021 | 36.56 | -0.54 | -1.46% | 37.13 | 37.5077 | 35.61 | 20,812,614 |
| Dec 02 2021 | 37.10 | 0.87 | 2.4% | 36.29 | 37.35 | 35.92 | 18,521,083 |
| Dec 01 2021 | 36.23 | -0.85 | -2.29% | 37.95 | 38.54 | 36.1801 | 19,238,467 |
| Nov 30 2021 | 37.08 | -0.90 | -2.37% | 37.96 | 38.55 | 36.49 | 27,048,384 |
| Nov 29 2021 | 37.98 | 0.74 | 1.99% | 37.57 | 38.14 | 36.6035 | 17,215,855 |
| Nov 26 2021 | 37.24 | 0.00 | +0.00% | 36.21 | 37.41 | 35.30 | 0 |
| Nov 26 2021 | 37.24 | -1.41 | -3.65% | 36.21 | 37.41 | 35.30 | 21,122,390 |
| Nov 25 2021 | 38.65 | 0.00 | +0.00% | 38.72 | 39.022 | 38.23 | 0 |
| Nov 24 2021 | 38.65 | -0.03 | -0.08% | 38.72 | 39.022 | 38.23 | 13,428,163 |
| Nov 23 2021 | 38.68 | 0.94 | 2.49% | 37.95 | 39.245 | 37.93 | 15,863,172 |
| Nov 22 2021 | 37.74 | -0.54 | -1.41% | 37.38 | 38.625 | 36.90 | 19,075,084 |
| Nov 19 2021 | 38.28 | -0.51 | -1.31% | 38.47 | 39.27 | 38.105 | 18,915,848 |
| Nov 18 2021 | 38.79 | -0.08 | -0.21% | 38.97 | 39.00 | 37.69 | 17,615,079 |
| Nov 17 2021 | 38.87 | 0.00 | +0.00% | 39.47 | 40.44 | 38.66 | 0 |
| Nov 17 2021 | 38.87 | -0.73 | -1.84% | 39.47 | 40.44 | 38.66 | 19,196,979 |
| Nov 16 2021 | 39.60 | -1.26 | -3.08% | 40.66 | 40.77 | 39.455 | 18,996,110 |
| Nov 15 2021 | 40.86 | -0.37 | -0.9% | 41.02 | 41.235 | 40.20 | 13,959,092 |
| Nov 12 2021 | 41.23 | 0.33 | 0.81% | 40.78 | 41.5992 | 40.36 | 18,459,975 |
| Nov 11 2021 | 40.90 | 3.38 | 9.01% | 39.04 | 41.22 | 38.27 | 39,395,586 |
| Nov 10 2021 | 37.52 | -1.68 | -4.29% | 39.02 | 39.60 | 37.27 | 24,033,752 |
| Nov 09 2021 | 39.20 | -0.23 | -0.58% | 39.23 | 39.79 | 38.15 | 16,009,809 |
| Nov 08 2021 | 39.43 | 2.39 | 6.45% | 37.95 | 39.78 | 37.90 | 25,044,031 |
| Nov 05 2021 | 37.04 | 0.00 | +0.00% | 37.15 | 37.40 | 36.77 | 0 |
| Nov 05 2021 | 37.04 | 0.04 | 0.11% | 37.15 | 37.40 | 36.77 | 12,536,284 |
| Nov 04 2021 | 37.00 | -1.23 | -3.22% | 38.57 | 38.59 | 36.754 | 16,302,291 |
| Nov 03 2021 | 38.23 | -0.32 | -0.83% | 38.68 | 38.70 | 37.52 | 17,041,880 |
| Nov 02 2021 | 38.55 | 0.22 | 0.57% | 38.58 | 38.75 | 37.895 | 14,576,572 |
| Nov 01 2021 | 38.33 | 0.61 | 1.62% | 37.78 | 38.63 | 37.60 | 10,777,985 |