FCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14 2021 | 31.99 | 1.43 | 4.68% | 31.11 | 32.4893 | 30.97 | 21,640,720 |
| Jan 13 2021 | 30.56 | -0.43 | -1.39% | 30.94 | 31.2363 | 30.48 | 19,785,302 |
| Jan 12 2021 | 30.99 | 0.67 | 2.21% | 30.49 | 31.08 | 29.83 | 21,508,174 |
| Jan 11 2021 | 30.32 | -0.83 | -2.66% | 29.55 | 30.55 | 28.05 | 22,233,143 |
| Jan 08 2021 | 31.15 | -0.02 | -0.06% | 31.06 | 31.36 | 30.11 | 27,494,908 |
| Jan 07 2021 | 31.17 | 1.01 | 3.35% | 31.20 | 31.78 | 30.655 | 29,742,896 |
| Jan 06 2021 | 30.16 | 1.79 | 6.31% | 29.19 | 30.51 | 28.84 | 40,632,059 |
| Jan 05 2021 | 28.37 | 1.23 | 4.53% | 27.29 | 28.58 | 27.11 | 26,057,744 |
| Jan 04 2021 | 27.14 | 1.12 | 4.3% | 27.09 | 27.76 | 26.465 | 31,354,835 |
| Jan 01 2021 | 26.02 | 0.00 | +0.00% | 26.57 | 26.62 | 25.845 | 0 |
| Dec 31 2020 | 26.02 | -0.51 | -1.92% | 26.57 | 26.62 | 25.845 | 16,507,300 |
| Dec 30 2020 | 26.53 | 1.79 | 7.24% | 24.82 | 26.83 | 24.81 | 32,063,523 |
| Dec 29 2020 | 24.74 | 0.11 | 0.45% | 24.75 | 24.98 | 24.31 | 9,885,448 |
| Dec 28 2020 | 24.63 | -0.16 | -0.65% | 25.19 | 25.39 | 24.51 | 10,054,784 |
| Dec 25 2020 | 24.79 | 0.00 | +0.00% | 24.89 | 25.06 | 24.60 | 0 |
| Dec 24 2020 | 24.79 | 0.00 | +0.00% | 24.89 | 25.06 | 24.60 | 0 |
| Dec 24 2020 | 24.79 | -0.07 | -0.28% | 24.89 | 25.06 | 24.60 | 5,107,713 |
| Dec 23 2020 | 24.86 | 0.61 | 2.52% | 24.515 | 25.25 | 24.515 | 13,452,763 |
| Dec 22 2020 | 24.25 | -0.61 | -2.45% | 24.94 | 25.035 | 24.01 | 13,333,329 |
| Dec 21 2020 | 24.86 | 0.23 | 0.93% | 24.00 | 25.10 | 23.96 | 13,476,070 |
| Dec 18 2020 | 24.63 | -0.09 | -0.36% | 24.63 | 24.90 | 24.415 | 22,999,257 |
| Dec 17 2020 | 24.72 | 0.33 | 1.35% | 24.79 | 25.1795 | 24.555 | 13,269,971 |
| Dec 16 2020 | 24.39 | 0.09 | 0.37% | 24.54 | 24.59 | 23.85 | 13,368,097 |
| Dec 15 2020 | 24.30 | 0.50 | 2.1% | 24.11 | 24.41 | 23.901 | 11,517,032 |
| Dec 14 2020 | 23.80 | -0.81 | -3.29% | 24.76 | 24.92 | 23.77 | 15,189,286 |
| Dec 11 2020 | 24.61 | -0.25 | -1.01% | 24.59 | 24.79 | 24.145 | 14,645,595 |
| Dec 10 2020 | 24.86 | 0.39 | 1.59% | 24.61 | 25.205 | 24.34 | 17,220,909 |
| Dec 09 2020 | 24.47 | 0.00 | 0.0% | 24.47 | 24.47 | 24.47 | 0 |
| Dec 08 2020 | 24.47 | -0.11 | -0.45% | 24.21 | 24.79 | 24.1503 | 12,376,625 |
| Dec 07 2020 | 24.58 | -0.48 | -1.92% | 24.92 | 24.94 | 24.225 | 19,765,054 |
| Dec 04 2020 | 25.06 | 0.67 | 2.75% | 24.80 | 25.43 | 24.7027 | 31,883,670 |
| Dec 03 2020 | 24.39 | 0.31 | 1.29% | 24.22 | 24.70 | 24.22 | 24,561,599 |
| Dec 02 2020 | 24.08 | 0.44 | 1.86% | 23.58 | 24.19 | 23.065 | 18,400,282 |
| Dec 01 2020 | 23.64 | 0.25 | 1.07% | 24.10 | 24.375 | 23.565 | 20,431,380 |
| Nov 30 2020 | 23.39 | -0.13 | -0.55% | 23.54 | 23.86 | 23.015 | 25,703,245 |
| Nov 27 2020 | 23.52 | 0.00 | +0.00% | 24.03 | 24.08 | 23.30 | 0 |
| Nov 27 2020 | 23.52 | -0.02 | -0.08% | 24.03 | 24.08 | 23.30 | 12,314,349 |
| Nov 26 2020 | 23.54 | 0.00 | +0.00% | 23.01 | 23.66 | 22.6701 | 0 |
| Nov 25 2020 | 23.54 | 0.43 | 1.86% | 23.01 | 23.66 | 22.6701 | 19,465,261 |
| Nov 24 2020 | 23.11 | 1.20 | 5.48% | 22.34 | 23.25 | 22.20 | 35,825,635 |
| Nov 23 2020 | 21.91 | 0.66 | 3.11% | 21.58 | 21.93 | 21.38 | 21,884,527 |
| Nov 20 2020 | 21.25 | 0.14 | 0.66% | 21.41 | 21.63 | 21.17 | 20,342,085 |
| Nov 19 2020 | 21.11 | 0.40 | 1.93% | 20.73 | 21.17 | 20.52 | 13,412,589 |
| Nov 18 2020 | 20.71 | -0.32 | -1.52% | 21.00 | 21.16 | 20.70 | 12,591,273 |
| Nov 17 2020 | 21.03 | 0.03 | 0.14% | 20.74 | 21.06 | 20.53 | 17,921,354 |
| Nov 16 2020 | 21.00 | 0.86 | 4.27% | 20.62 | 21.01 | 20.435 | 20,607,352 |
| Nov 13 2020 | 20.14 | 0.62 | 3.18% | 19.68 | 20.215 | 19.68 | 19,834,167 |
| Nov 12 2020 | 19.52 | -0.01 | -0.05% | 19.66 | 20.10 | 19.42 | 20,895,017 |
| Nov 11 2020 | 19.53 | -0.29 | -1.46% | 19.77 | 19.77 | 19.2298 | 18,452,628 |
| Nov 10 2020 | 19.82 | 0.03 | 0.15% | 19.79 | 19.91 | 19.48 | 17,117,935 |
| Nov 09 2020 | 19.79 | 0.67 | 3.5% | 20.85 | 21.29 | 19.51 | 40,980,912 |
| Nov 06 2020 | 19.12 | 0.30 | 1.59% | 19.21 | 19.42 | 19.03 | 17,431,392 |
| Nov 05 2020 | 18.82 | 0.82 | 4.56% | 18.54 | 19.07 | 18.51 | 16,986,149 |
| Nov 04 2020 | 18.00 | -0.77 | -4.1% | 18.49 | 18.83 | 17.58 | 21,789,865 |
| Nov 03 2020 | 18.77 | 0.53 | 2.91% | 18.52 | 19.02 | 18.45 | 21,708,385 |
| Nov 02 2020 | 18.24 | 0.90 | 5.19% | 17.68 | 18.245 | 17.34 | 15,448,436 |
| Oct 30 2020 | 17.34 | 0.00 | +0.00% | 17.37 | 17.5432 | 16.96 | 0 |
| Oct 30 2020 | 17.34 | -0.14 | -0.8% | 17.37 | 17.5432 | 16.96 | 14,409,860 |
| Oct 29 2020 | 17.48 | 0.61 | 3.62% | 16.85 | 17.665 | 16.81 | 17,130,988 |
| Oct 28 2020 | 16.87 | -0.85 | -4.8% | 17.15 | 17.21 | 16.683 | 26,392,246 |
| Oct 27 2020 | 17.72 | 0.36 | 2.07% | 17.42 | 17.89 | 17.25 | 15,971,709 |
| Oct 26 2020 | 17.36 | -1.00 | -5.45% | 18.00 | 18.0399 | 17.21 | 24,913,948 |
| Oct 23 2020 | 18.36 | 0.01 | 0.05% | 18.49 | 18.68 | 18.18 | 16,463,593 |
| Oct 22 2020 | 18.35 | 0.63 | 3.56% | 17.56 | 18.40 | 17.30 | 21,206,839 |
| Oct 21 2020 | 17.72 | 0.11 | 0.62% | 17.69 | 18.325 | 17.665 | 21,294,865 |
| Oct 20 2020 | 17.61 | 0.47 | 2.74% | 17.40 | 17.87 | 17.34 | 15,727,902 |
| Oct 19 2020 | 17.14 | -0.01 | -0.06% | 17.32 | 17.835 | 17.09 | 15,814,900 |
