Register for streaming realtime charts, analysis tools, and prices.
FCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 48.24 | 0.25 | 0.52% | 48.23 | 48.46 | 47.375 | 11,833,313 |
| Apr 23 2024 | 47.99 | -0.96 | -1.96% | 47.61 | 48.685 | 47.10 | 19,425,488 |
| Apr 22 2024 | 48.95 | -0.66 | -1.33% | 48.43 | 49.41 | 47.80 | 20,086,063 |
| Apr 19 2024 | 49.61 | -0.55 | -1.10% | 50.24 | 51.08 | 49.37 | 17,065,075 |
| Apr 18 2024 | 50.16 | 0.34 | 0.68% | 50.82 | 51.04 | 49.675 | 15,706,593 |
| Apr 17 2024 | 49.82 | 0.41 | 0.83% | 50.62 | 51.14 | 49.46 | 15,748,406 |
| Apr 16 2024 | 49.41 | -0.61 | -1.22% | 48.135 | 49.605 | 48.11 | 18,355,392 |
| Apr 15 2024 | 50.02 | 0.55 | 1.11% | 50.73 | 51.05 | 49.67 | 15,043,107 |
| Apr 12 2024 | 49.47 | -1.27 | -2.50% | 51.90 | 52.42 | 49.33 | 19,904,901 |
| Apr 11 2024 | 50.74 | -0.18 | -0.35% | 51.11 | 51.3431 | 49.96 | 12,977,292 |
| Apr 10 2024 | 50.92 | -0.38 | -0.74% | 49.98 | 51.38 | 49.95 | 15,137,823 |
| Apr 09 2024 | 51.30 | 1.30 | 2.60% | 51.36 | 52.03 | 50.505 | 17,602,115 |
| Apr 08 2024 | 50.00 | 0.53 | 1.07% | 50.03 | 50.27 | 49.42 | 12,739,342 |
| Apr 05 2024 | 49.47 | 0.29 | 0.59% | 49.32 | 49.58 | 48.661 | 14,092,293 |
| Apr 04 2024 | 49.18 | -0.43 | -0.87% | 49.98 | 50.245 | 48.86 | 24,819,458 |
| Apr 03 2024 | 49.61 | 1.23 | 2.54% | 48.55 | 49.75 | 48.55 | 19,952,797 |
| Apr 02 2024 | 48.38 | 1.05 | 2.22% | 47.79 | 48.835 | 47.455 | 21,278,908 |
| Apr 01 2024 | 47.33 | 0.31 | 0.66% | 47.53 | 47.81 | 47.215 | 10,374,092 |
| Mar 28 2024 | 47.02 | 1.14 | 2.48% | 46.20 | 47.19 | 45.96 | 20,164,455 |
| Mar 27 2024 | 45.88 | 1.15 | 2.57% | 44.94 | 45.94 | 44.535 | 10,698,002 |
| Mar 26 2024 | 44.73 | -0.62 | -1.37% | 45.47 | 45.49 | 44.61 | 10,485,630 |
| Mar 25 2024 | 45.35 | 0.25 | 0.55% | 45.45 | 46.485 | 45.21 | 7,748,558 |
| Mar 22 2024 | 45.10 | -1.14 | -2.47% | 46.04 | 46.10 | 45.08 | 14,514,668 |
| Mar 21 2024 | 46.24 | 0.23 | 0.50% | 46.22 | 46.40 | 45.47 | 16,988,406 |
| Mar 20 2024 | 46.01 | 1.68 | 3.79% | 44.28 | 46.46 | 43.925 | 20,106,725 |
| Mar 19 2024 | 44.33 | -0.15 | -0.34% | 43.64 | 44.47 | 43.355 | 13,498,836 |
| Mar 18 2024 | 44.48 | -0.13 | -0.29% | 44.92 | 45.47 | 44.37 | 14,477,992 |
| Mar 15 2024 | 44.61 | 1.29 | 2.98% | 43.45 | 44.90 | 43.45 | 30,897,100 |
| Mar 14 2024 | 43.32 | -0.09 | -0.21% | 43.70 | 43.825 | 42.93 | 15,971,914 |
| Mar 13 2024 | 43.41 | 3.05 | 7.56% | 41.58 | 43.76 | 41.51 | 26,387,407 |
| Mar 12 2024 | 40.36 | -0.06 | -0.15% | 40.67 | 40.78 | 39.80 | 8,816,260 |
| Mar 11 2024 | 40.42 | 0.57 | 1.43% | 39.94 | 40.67 | 39.78 | 9,606,758 |
| Mar 08 2024 | 39.85 | 0.04 | 0.10% | 39.99 | 40.14 | 39.55 | 7,661,486 |
| Mar 07 2024 | 39.81 | 1.67 | 4.38% | 39.32 | 40.445 | 39.25 | 12,894,379 |
| Mar 06 2024 | 38.14 | 1.02 | 2.75% | 38.18 | 38.76 | 37.9244 | 11,704,242 |
| Mar 05 2024 | 37.12 | -1.20 | -3.13% | 38.00 | 38.27 | 36.75 | 13,883,192 |
| Mar 04 2024 | 38.32 | 0.39 | 1.03% | 38.13 | 38.45 | 37.635 | 9,192,054 |
| Mar 01 2024 | 37.93 | 0.12 | 0.32% | 37.94 | 38.35 | 37.6001 | 10,342,802 |
| Feb 29 2024 | 37.81 | 0.40 | 1.07% | 38.08 | 38.41 | 37.75 | 16,036,479 |
| Feb 28 2024 | 37.41 | -0.75 | -1.97% | 37.78 | 37.835 | 37.29 | 10,164,173 |
| Feb 27 2024 | 38.16 | 0.13 | 0.34% | 38.51 | 38.74 | 37.90 | 6,759,950 |
| Feb 26 2024 | 38.03 | -0.93 | -2.39% | 38.47 | 38.47 | 37.605 | 10,391,638 |
| Feb 23 2024 | 38.96 | 0.29 | 0.75% | 38.80 | 39.15 | 38.59 | 10,280,045 |
| Feb 22 2024 | 38.67 | -0.19 | -0.49% | 38.72 | 39.04 | 38.47 | 9,540,009 |
| Feb 21 2024 | 38.86 | 0.72 | 1.89% | 38.41 | 39.01 | 38.40 | 11,322,537 |
| Feb 20 2024 | 38.14 | -0.69 | -1.78% | 38.70 | 38.70 | 38.00 | 10,505,087 |
| Feb 16 2024 | 38.83 | 0.58 | 1.52% | 39.10 | 39.75 | 38.80 | 12,604,919 |
| Feb 15 2024 | 38.25 | 1.05 | 2.82% | 37.36 | 38.35 | 37.36 | 10,163,578 |
| Feb 14 2024 | 37.20 | 0.54 | 1.47% | 36.96 | 37.25 | 36.55 | 9,267,278 |
| Feb 13 2024 | 36.66 | -1.03 | -2.73% | 37.10 | 37.10 | 36.255 | 14,205,477 |
| Feb 12 2024 | 37.69 | 0.33 | 0.88% | 37.44 | 37.967 | 37.305 | 12,929,495 |
| Feb 09 2024 | 37.36 | -0.76 | -1.99% | 37.84 | 37.91 | 37.255 | 15,817,545 |
| Feb 08 2024 | 38.12 | -1.08 | -2.76% | 38.85 | 38.90 | 37.89 | 14,020,308 |
| Feb 07 2024 | 39.20 | -0.97 | -2.41% | 40.10 | 40.15 | 38.91 | 9,666,463 |
| Feb 06 2024 | 40.17 | 1.49 | 3.85% | 38.94 | 40.22 | 38.93 | 13,061,334 |
| Feb 05 2024 | 38.68 | -1.42 | -3.54% | 39.21 | 39.27 | 37.99 | 16,197,498 |
| Feb 02 2024 | 40.10 | -0.08 | -0.20% | 39.45 | 40.26 | 38.89 | 14,119,461 |
| Feb 01 2024 | 40.18 | 0.49 | 1.23% | 39.88 | 40.21 | 39.505 | 10,846,051 |
| Jan 31 2024 | 39.69 | -0.28 | -0.70% | 40.10 | 40.81 | 39.65 | 16,271,115 |
| Jan 30 2024 | 39.97 | -0.26 | -0.65% | 39.845 | 40.14 | 39.46 | 10,854,268 |
| Jan 29 2024 | 40.23 | 0.64 | 1.62% | 39.92 | 40.29 | 39.01 | 8,874,161 |
| Jan 26 2024 | 39.59 | 0.15 | 0.38% | 39.60 | 40.15 | 39.405 | 10,116,048 |
