Freeport-McMoran

FCX
🏛️ usa →
37.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 41.64 41.97 41.38 41.73 8.8M
2021-12-30 42.06 42.77 41.57 41.62 12.0M
2021-12-29 41.69 42.21 41.42 41.98 14.6M
2021-12-28 41.80 42.24 41.64 41.99 10.8M
2021-12-27 41.00 42.04 40.63 41.99 11.4M
2021-12-23 39.92 41.29 39.84 41.13 17.7M
2021-12-22 39.19 40.17 39.00 40.14 13.2M
2021-12-21 38.18 39.39 38.07 39.18 13.6M
2021-12-20 37.05 37.64 36.71 37.42 13.4M
2021-12-17 38.26 38.68 37.55 38.00 19.8M
2021-12-16 38.41 39.21 38.09 38.28 17.5M
2021-12-15 37.26 37.46 35.78 37.25 23.2M
2021-12-14 37.56 38.78 37.39 37.96 12.6M
2021-12-13 38.61 38.88 37.23 37.63 11.6M
2021-12-10 38.98 39.20 37.88 38.37 10.0M
2021-12-09 38.13 38.83 37.94 38.47 11.5M
2021-12-08 38.86 39.30 38.26 38.72 14.2M
2021-12-07 38.20 39.61 38.20 38.77 18.1M
2021-12-06 37.27 37.89 36.36 37.37 13.6M
2021-12-03 37.07 37.51 35.61 36.56 20.8M
2021-12-02 36.39 37.35 35.92 37.10 18.5M
2021-12-01 37.80 38.54 36.18 36.23 19.3M
2021-11-30 37.96 38.55 36.49 37.08 27.1M
2021-11-29 37.84 38.14 36.60 37.98 17.2M
2021-11-26 36.28 37.41 35.30 37.24 21.1M
2021-11-24 38.67 39.02 38.23 38.65 13.4M
2021-11-23 38.04 39.25 37.93 38.68 15.9M
2021-11-22 37.39 38.63 36.90 37.74 19.1M
2021-11-19 38.47 39.27 38.11 38.28 18.9M
2021-11-18 38.88 39.00 37.69 38.79 17.6M
2021-11-17 39.64 40.44 38.66 38.87 19.2M
2021-11-16 40.68 40.77 39.46 39.60 19.2M
2021-11-15 41.02 41.24 40.20 40.86 14.0M
2021-11-12 40.67 41.60 40.36 41.23 18.5M
2021-11-11 39.12 41.22 38.27 40.90 39.4M
2021-11-10 39.01 39.60 37.27 37.52 24.1M
2021-11-09 39.23 39.79 38.15 39.20 16.0M
2021-11-08 37.95 39.78 37.90 39.43 25.1M
2021-11-05 37.15 37.40 36.77 37.04 12.5M
2021-11-04 38.50 38.59 36.75 37.00 16.3M
2021-11-03 38.64 38.70 37.52 38.23 17.1M
2021-11-02 38.59 38.75 37.90 38.55 14.6M
2021-11-01 37.78 38.63 37.60 38.33 10.9M
2021-10-29 37.57 38.07 37.19 37.72 16.1M
2021-10-28 37.65 38.22 37.16 38.10 14.0M
2021-10-27 37.47 38.30 36.84 37.00 19.5M
2021-10-26 39.44 39.67 38.36 38.85 15.6M
2021-10-25 38.23 39.64 38.02 39.34 19.2M
2021-10-22 37.97 38.81 37.21 37.67 19.1M
2021-10-21 38.04 38.53 36.75 38.42 19.6M
2021-10-20 38.64 39.08 38.08 38.93 14.3M
2021-10-19 38.84 38.95 38.22 38.85 16.5M
2021-10-18 37.54 39.05 37.39 38.54 23.2M
2021-10-15 38.17 39.01 37.61 38.64 30.0M
2021-10-14 36.99 37.90 36.56 37.13 29.0M
2021-10-13 35.13 36.34 34.59 35.82 26.5M
2021-10-12 35.05 35.48 34.44 34.61 21.6M
2021-10-11 35.30 36.57 35.21 35.23 27.1M
2021-10-08 34.60 35.01 33.90 34.13 17.6M
2021-10-07 32.75 34.49 32.62 34.32 37.0M
2021-10-06 31.83 32.18 30.93 31.71 22.8M
2021-10-05 32.69 32.76 31.75 32.20 20.0M
2021-10-04 33.37 33.73 32.43 32.71 20.1M
2021-10-01 32.90 33.10 31.86 32.84 16.1M
2021-09-30 32.54 33.76 32.53 32.53 23.0M
2021-09-29 33.78 34.03 32.91 33.11 12.7M
2021-09-28 34.02 34.05 32.81 33.57 19.8M
2021-09-27 32.28 33.95 32.28 33.91 22.5M
2021-09-24 31.69 32.69 31.69 32.24 15.2M
2021-09-23 31.97 32.38 31.67 32.11 20.3M
2021-09-22 31.60 32.26 31.47 31.56 28.8M
2021-09-21 31.45 31.50 30.02 30.48 35.7M
2021-09-20 30.76 31.59 30.52 31.17 38.5M
2021-09-17 34.26 34.58 32.57 33.05 37.6M
2021-09-16 35.55 35.57 33.73 34.30 35.8M
2021-09-15 35.14 36.79 35.14 36.74 18.9M
2021-09-14 35.16 35.37 34.65 34.79 14.9M
2021-09-13 35.77 35.88 34.56 35.29 13.9M
2021-09-10 35.27 36.60 35.21 35.48 22.6M
2021-09-09 34.51 35.35 34.50 34.81 12.5M
2021-09-08 36.12 36.13 34.36 34.37 18.3M
2021-09-07 35.97 36.67 35.95 36.36 10.3M
2021-09-03 36.11 36.53 35.92 36.14 12.7M
2021-09-02 36.14 36.70 35.99 36.27 11.0M
2021-09-01 35.73 36.29 35.04 35.89 16.5M
2021-08-31 36.55 36.73 35.53 36.39 16.2M
2021-08-30 37.28 37.36 36.55 36.64 13.4M
2021-08-27 34.87 36.83 34.87 36.57 18.8M
2021-08-26 34.86 35.27 34.46 34.54 11.3M
2021-08-25 35.25 35.45 34.61 35.11 9.9M
2021-08-24 34.95 35.39 34.80 35.21 15.5M
2021-08-23 33.70 34.40 33.63 34.20 16.2M
2021-08-20 32.70 33.15 32.20 32.80 21.9M
2021-08-19 32.62 32.79 31.65 32.42 32.4M
2021-08-18 34.14 34.61 33.84 33.88 18.2M
2021-08-17 35.89 35.95 34.06 34.71 23.5M
2021-08-16 36.84 37.13 36.13 36.84 13.4M
2021-08-13 38.50 38.70 38.01 38.10 12.9M
2021-08-12 38.52 38.57 37.54 38.39 11.5M
2021-08-11 38.51 39.20 37.87 38.73 16.9M
2021-08-10 36.70 38.47 36.54 38.22 17.8M
2021-08-09 36.32 36.85 35.86 36.46 9.5M
2021-08-06 36.64 37.26 36.07 36.86 13.9M
2021-08-05 35.34 36.44 35.32 35.85 10.5M
2021-08-04 36.40 36.66 35.63 35.65 11.8M
2021-08-03 36.39 36.82 35.68 36.64 17.2M
2021-08-02 38.66 39.08 36.55 36.62 21.8M
2021-07-30 38.10 38.77 37.48 38.10 15.9M
2021-07-29 37.49 38.58 37.17 38.47 23.1M
2021-07-28 36.47 36.80 35.82 36.68 14.9M
2021-07-27 36.22 36.76 35.67 36.35 17.9M
2021-07-26 36.10 36.85 35.86 36.65 22.8M
2021-07-23 34.80 35.26 34.28 35.19 15.9M
2021-07-22 34.39 35.05 33.56 34.80 20.6M
2021-07-21 33.58 34.77 33.48 34.65 24.3M
2021-07-20 32.39 33.43 32.09 32.95 20.9M
2021-07-19 31.70 32.45 31.36 32.40 31.4M
2021-07-16 34.34 34.41 32.97 33.20 25.9M
2021-07-15 34.41 35.21 33.91 34.39 15.8M
2021-07-14 35.70 36.15 34.30 34.52 19.5M
2021-07-13 36.25 36.31 35.40 35.73 14.5M
2021-07-12 35.99 36.71 35.75 36.53 12.0M
2021-07-09 35.98 36.69 35.74 36.50 18.0M
2021-07-08 34.04 35.08 33.57 34.69 24.1M
2021-07-07 36.57 36.77 35.34 36.21 14.7M
2021-07-06 37.31 37.45 35.79 36.00 19.0M
2021-07-02 37.38 37.49 36.78 37.14 10.2M
2021-07-01 37.92 38.20 36.66 37.09 13.9M
2021-06-30 37.11 37.45 36.77 37.11 12.4M
2021-06-29 36.97 37.68 36.84 37.27 14.9M
2021-06-28 37.31 37.84 36.57 36.74 14.9M
2021-06-25 38.31 38.55 37.11 37.24 44.1M
2021-06-24 37.75 37.85 36.77 37.52 20.4M
2021-06-23 37.35 38.08 37.10 37.18 21.6M
2021-06-22 36.29 37.01 35.63 36.49 27.5M
2021-06-21 35.24 35.98 35.13 35.78 28.2M
2021-06-18 34.77 35.45 34.45 34.96 46.3M
2021-06-17 36.14 36.75 34.07 35.15 60.0M
2021-06-16 36.98 37.84 36.52 37.06 36.7M
2021-06-15 37.88 38.22 36.44 37.60 51.2M
2021-06-14 40.61 40.79 39.16 39.48 19.4M
2021-06-11 41.40 41.98 40.63 40.85 20.1M
2021-06-10 40.82 41.78 40.05 40.14 16.4M
2021-06-09 41.27 41.59 40.68 40.70 13.9M
2021-06-08 41.38 41.92 40.69 41.38 14.8M
2021-06-07 41.41 41.52 40.44 41.26 16.7M
2021-06-04 42.21 42.52 41.32 41.73 15.8M
2021-06-03 42.07 42.20 41.55 41.87 20.2M
2021-06-02 44.00 44.01 42.96 43.34 14.7M
2021-06-01 43.57 44.40 43.40 44.21 22.1M
2021-05-28 42.57 42.90 42.06 42.72 14.7M
2021-05-27 42.57 43.12 42.04 42.59 28.5M
2021-05-26 40.97 41.74 40.86 41.32 18.4M
2021-05-25 41.59 41.94 40.56 40.68 18.2M
2021-05-24 40.83 41.90 40.45 41.57 13.5M
2021-05-21 41.44 41.83 40.58 40.87 20.8M
2021-05-20 41.02 41.49 39.87 41.22 23.7M
2021-05-19 41.24 41.82 39.89 40.72 42.4M
2021-05-18 44.73 44.99 43.59 43.63 24.1M
2021-05-17 42.89 44.26 42.11 44.18 25.8M
2021-05-14 41.23 42.51 41.18 42.29 21.5M
2021-05-13 42.27 43.53 40.88 41.97 36.1M
2021-05-12 44.06 44.65 42.32 42.75 40.2M
2021-05-11 41.54 45.34 40.86 44.80 40.4M
2021-05-10 44.96 46.10 42.64 42.74 53.1M
2021-05-07 42.48 44.50 41.91 43.97 32.4M
2021-05-06 42.00 42.19 40.73 42.07 25.2M
2021-05-05 39.93 41.74 39.93 41.54 37.2M
2021-05-04 38.91 39.28 37.90 39.22 26.5M
2021-05-03 38.41 39.29 38.21 38.71 22.9M
2021-04-30 38.00 38.69 37.45 37.71 13.7M
2021-04-29 39.95 39.98 37.64 38.40 18.9M
2021-04-28 38.02 39.67 37.61 39.35 18.6M
2021-04-27 38.55 39.84 38.55 38.69 19.8M
2021-04-26 37.10 39.08 36.96 39.05 27.0M
2021-04-23 35.69 36.97 35.56 36.54 22.6M
2021-04-22 34.98 35.69 34.24 34.74 23.9M
2021-04-21 34.83 36.07 34.22 35.90 21.9M
2021-04-20 37.05 37.25 35.11 35.88 20.6M
2021-04-19 38.65 39.04 36.77 37.33 21.6M
2021-04-16 38.13 38.46 37.44 38.14 19.0M
2021-04-15 36.97 38.13 36.23 37.83 27.2M
2021-04-14 34.95 37.04 34.86 36.31 35.7M
2021-04-13 34.12 34.51 33.25 33.73 10.9M
2021-04-12 34.02 34.02 33.03 33.67 15.1M
2021-04-09 33.92 34.07 33.25 34.04 14.0M
2021-04-08 34.10 34.76 33.36 34.37 15.8M
2021-04-07 34.66 34.78 33.81 33.98 16.3M
2021-04-06 35.72 36.22 34.76 35.01 22.1M
2021-04-05 34.73 35.73 34.48 35.36 19.4M
2021-04-01 33.34 33.97 33.28 33.76 16.4M
2021-03-31 33.21 33.65 32.63 32.93 15.9M
2021-03-30 31.80 33.02 31.38 32.68 17.5M
2021-03-29 32.72 33.31 31.88 32.10 19.5M
2021-03-26 32.78 33.33 31.80 32.96 23.8M
2021-03-25 30.32 31.49 29.45 31.11 38.0M
2021-03-24 32.81 33.35 31.58 31.61 27.3M
2021-03-23 34.10 34.19 32.07 32.20 40.0M
2021-03-22 35.19 35.63 34.61 35.01 21.1M
2021-03-19 35.06 35.37 33.84 34.99 33.3M
2021-03-18 36.00 37.14 35.28 35.42 25.5M
2021-03-17 34.47 36.58 34.02 36.11 31.5M
2021-03-16 37.03 37.03 34.95 34.99 21.2M
2021-03-15 37.19 37.57 36.56 36.96 18.3M
2021-03-12 36.93 37.49 36.52 37.42 19.8M
2021-03-11 35.69 37.61 35.69 37.47 25.6M
2021-03-10 33.97 34.82 33.66 34.46 20.4M
2021-03-09 33.38 34.17 32.78 33.86 24.4M
2021-03-08 34.73 35.48 33.80 34.43 25.0M
2021-03-05 33.73 35.19 32.50 35.02 31.5M
2021-03-04 33.97 34.76 31.50 32.70 38.0M
2021-03-03 35.14 36.01 34.51 35.00 18.6M
2021-03-02 34.98 36.20 34.89 35.18 21.6M
2021-03-01 35.05 35.36 34.24 34.90 21.6M
2021-02-26 34.52 35.40 33.15 33.91 37.8M
2021-02-25 37.62 38.00 35.19 35.68 25.7M
2021-02-24 37.75 38.13 36.55 37.89 25.2M
2021-02-23 37.10 37.99 34.88 37.85 26.1M
2021-02-22 37.89 39.10 37.31 38.08 33.3M
2021-02-19 35.03 37.68 35.02 37.49 40.0M
2021-02-18 34.36 34.88 33.55 34.14 18.7M
2021-02-17 33.18 34.58 32.67 34.15 27.5M
2021-02-16 32.51 33.09 32.20 32.90 29.0M
2021-02-12 30.89 31.55 30.58 31.23 12.0M
2021-02-11 31.16 31.67 30.55 30.99 15.6M
2021-02-10 33.00 33.97 31.11 31.24 39.0M
2021-02-09 31.83 32.11 31.02 32.02 18.6M
2021-02-08 32.01 32.35 31.73 32.12 17.6M
2021-02-05 30.21 31.90 30.21 31.73 33.1M
2021-02-04 29.21 29.80 29.05 29.80 16.7M
2021-02-03 28.70 29.26 28.41 29.20 19.5M
2021-02-02 28.29 28.33 27.42 28.14 18.0M
2021-02-01 28.31 28.57 27.57 28.23 22.6M
2021-01-29 27.99 28.17 26.51 26.91 20.2M
2021-01-28 26.33 28.05 26.32 27.79 26.8M
2021-01-27 26.07 26.38 24.71 25.79 37.3M
2021-01-26 29.36 29.78 26.77 27.01 33.2M
2021-01-25 30.40 30.69 28.04 28.98 29.3M
2021-01-22 29.32 30.64 28.84 30.49 17.5M
2021-01-21 31.07 31.26 29.92 30.04 16.9M
2021-01-20 31.97 32.39 30.91 30.97 17.3M
2021-01-19 30.98 31.92 30.64 31.71 19.5M
2021-01-15 31.35 31.43 30.07 30.35 19.9M
2021-01-14 31.11 32.49 30.97 31.99 21.7M
2021-01-13 30.94 31.24 30.48 30.56 19.8M
2021-01-12 30.49 31.08 29.83 30.99 21.3M
2021-01-11 29.52 30.55 28.05 30.32 22.3M
2021-01-08 31.06 31.36 30.11 31.15 27.5M
2021-01-07 31.05 31.78 30.66 31.17 29.8M
2021-01-06 29.25 30.51 28.84 30.16 40.7M
2021-01-05 27.14 28.58 27.11 28.37 26.1M
2021-01-04 27.24 27.76 26.47 27.14 31.4M