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
2022-12-30 38.00 38.21 37.46 38.00 6.8M
2022-12-29 38.13 38.57 38.06 38.31 6.5M
2022-12-28 38.89 38.98 37.58 37.88 8.3M
2022-12-27 38.67 39.26 38.41 38.88 10.6M
2022-12-23 37.87 38.12 37.32 38.10 6.6M
2022-12-22 38.04 38.04 36.85 37.67 11.4M
2022-12-21 38.37 38.85 38.13 38.45 7.3M
2022-12-20 37.65 38.39 37.65 37.80 7.6M
2022-12-19 38.55 38.73 37.09 37.36 9.2M
2022-12-16 38.17 39.05 37.85 38.36 29.1M
2022-12-15 38.41 38.91 37.74 38.15 11.0M
2022-12-14 39.04 39.89 38.86 39.43 11.2M
2022-12-13 41.09 41.16 38.77 39.26 12.5M
2022-12-12 38.11 38.94 37.87 38.88 9.6M
2022-12-09 40.07 40.56 38.54 38.59 10.6M
2022-12-08 39.67 40.05 39.28 39.86 12.7M
2022-12-07 38.35 39.19 38.25 38.55 12.3M
2022-12-06 39.06 39.86 38.20 38.46 15.0M
2022-12-05 40.30 40.60 38.71 38.86 12.2M
2022-12-02 38.69 40.29 38.44 40.22 15.0M
2022-12-01 39.89 40.09 38.71 39.57 12.1M
2022-11-30 38.33 39.80 37.78 39.80 23.3M
2022-11-29 37.07 37.67 36.91 37.51 8.9M
2022-11-28 36.53 36.89 36.12 36.19 10.4M
2022-11-25 37.88 38.04 37.09 37.15 5.2M
2022-11-23 37.15 38.19 37.10 38.04 8.6M
2022-11-22 36.99 37.89 36.81 37.86 11.8M
2022-11-21 36.02 36.36 35.14 36.13 10.4M
2022-11-18 36.45 36.68 35.83 36.34 9.1M
2022-11-17 35.80 36.42 35.31 36.36 13.6M
2022-11-16 37.34 37.68 36.98 37.38 12.6M
2022-11-15 38.25 38.44 37.57 38.09 15.1M
2022-11-14 37.48 38.54 37.28 37.89 14.0M
2022-11-11 37.74 39.26 37.74 38.04 22.1M
2022-11-10 35.87 36.96 35.71 36.75 21.1M
2022-11-09 34.89 35.76 33.67 34.03 14.2M
2022-11-08 34.80 36.21 34.33 35.46 18.5M
2022-11-07 34.97 35.23 34.12 34.45 12.4M
2022-11-04 34.70 35.77 34.12 35.19 30.4M
2022-11-03 30.55 31.67 30.28 31.56 15.1M
2022-11-02 32.67 33.39 30.96 31.01 20.1M
2022-11-01 33.69 33.74 32.69 32.90 16.7M
2022-10-31 31.74 32.37 31.39 31.69 13.1M
2022-10-28 32.17 32.41 31.45 32.20 13.2M
2022-10-27 33.31 33.35 32.39 32.74 14.6M
2022-10-26 32.49 33.77 32.34 33.34 19.8M
2022-10-25 30.56 32.01 30.55 31.67 15.1M
2022-10-24 31.12 31.79 30.63 31.05 19.2M
2022-10-21 29.14 32.13 28.79 32.03 27.3M
2022-10-20 28.36 30.60 28.16 29.12 27.0M
2022-10-19 28.10 28.73 27.87 28.36 12.7M
2022-10-18 29.46 29.57 27.83 28.49 14.5M
2022-10-17 28.54 29.37 28.48 28.82 13.9M
2022-10-14 29.43 29.47 27.57 27.64 14.0M
2022-10-13 27.69 29.81 27.50 29.36 16.3M
2022-10-12 28.90 28.97 28.11 28.84 15.8M
2022-10-11 28.67 29.86 28.23 29.18 13.8M
2022-10-10 29.32 30.11 29.12 29.26 11.6M
2022-10-07 29.40 29.85 28.76 28.95 12.7M
2022-10-06 29.70 30.08 29.23 29.82 18.3M
2022-10-05 30.00 30.77 29.59 30.51 13.1M
2022-10-04 30.05 30.99 29.95 30.78 17.3M
2022-10-03 28.05 29.47 27.89 29.34 16.5M
2022-09-30 27.85 28.42 27.29 27.33 16.1M
2022-09-29 27.98 28.20 26.85 28.17 17.6M
2022-09-28 26.97 27.99 26.81 27.86 14.9M
2022-09-27 27.10 27.33 26.41 26.87 15.3M
2022-09-26 26.18 27.26 26.12 26.50 17.1M
2022-09-23 27.10 27.25 26.03 26.68 26.1M
2022-09-22 28.76 29.05 28.15 28.35 16.1M
2022-09-21 29.93 29.98 28.08 28.10 18.9M
2022-09-20 29.92 29.94 29.36 29.72 14.2M
2022-09-19 28.48 30.62 28.48 30.49 18.0M
2022-09-16 29.27 29.64 28.69 29.33 27.7M
2022-09-15 29.85 30.86 29.50 29.78 13.8M
2022-09-14 30.52 30.70 29.53 30.03 20.5M
2022-09-13 30.75 31.71 30.65 31.05 17.7M
2022-09-12 32.65 32.78 31.90 32.17 12.6M
2022-09-09 31.30 32.28 31.13 32.17 17.9M
2022-09-08 28.58 30.64 28.45 30.62 21.4M
2022-09-07 27.64 28.48 27.30 28.38 13.6M
2022-09-06 28.57 28.92 27.85 28.12 14.9M
2022-09-02 28.88 29.13 28.15 28.30 13.7M
2022-09-01 28.49 28.54 27.58 28.09 19.7M
2022-08-31 29.70 29.91 29.11 29.60 19.6M
2022-08-30 31.14 31.20 29.43 29.76 19.7M
2022-08-29 31.47 32.03 31.11 31.50 12.6M
2022-08-26 33.82 33.89 32.04 32.19 15.7M
2022-08-25 31.90 33.25 31.90 33.23 18.1M
2022-08-24 31.07 31.65 30.90 31.32 10.5M
2022-08-23 30.48 32.04 30.39 31.79 18.0M
2022-08-22 29.90 29.91 29.29 29.86 14.0M
2022-08-19 30.90 31.02 30.04 30.45 13.8M
2022-08-18 30.70 31.40 30.55 31.23 12.6M
2022-08-17 30.69 30.70 30.01 30.25 12.5M
2022-08-16 30.95 31.47 30.73 31.39 11.9M
2022-08-15 30.23 30.75 29.76 30.50 16.1M
2022-08-12 31.24 31.69 31.06 31.62 10.9M
2022-08-11 32.09 32.83 31.54 31.67 14.7M
2022-08-10 30.96 31.59 30.59 31.40 17.1M
2022-08-09 30.69 30.75 29.75 30.05 13.0M
2022-08-08 30.94 31.66 30.41 30.62 15.9M
2022-08-05 28.62 30.50 28.50 30.27 17.9M
2022-08-04 28.82 29.44 28.53 28.76 12.5M
2022-08-03 29.60 29.60 28.50 28.69 17.6M
2022-08-02 29.63 29.99 28.52 29.33 17.0M
2022-08-01 30.85 31.02 29.69 29.98 17.3M
2022-07-29 30.05 31.73 29.77 31.55 26.3M
2022-07-28 29.94 30.39 29.17 29.83 18.8M
2022-07-27 27.98 29.41 27.76 29.29 17.5M
2022-07-26 28.22 28.68 27.78 27.93 14.6M
2022-07-25 28.54 28.62 27.98 28.29 16.3M
2022-07-22 29.63 29.95 27.69 27.76 20.9M
2022-07-21 28.49 29.05 27.39 28.91 27.6M
2022-07-20 28.52 29.24 28.22 28.57 25.2M
2022-07-19 27.30 28.61 27.26 28.50 22.9M
2022-07-18 27.04 28.12 27.01 27.42 29.4M
2022-07-15 25.39 26.13 24.88 25.82 29.2M
2022-07-14 25.30 25.40 24.80 25.09 31.9M
2022-07-13 25.76 26.95 25.37 26.44 26.8M
2022-07-12 26.35 27.11 26.02 26.30 25.7M
2022-07-11 27.05 27.31 26.75 26.91 22.2M
2022-07-08 29.21 29.22 27.99 28.00 17.5M
2022-07-07 29.31 29.54 28.78 29.22 24.8M
2022-07-06 27.12 27.59 26.21 27.38 35.6M
2022-07-05 27.84 27.97 26.61 27.26 35.9M
2022-07-01 28.89 29.27 27.92 29.20 23.0M
2022-06-30 29.72 30.06 28.99 29.26 21.0M
2022-06-29 31.28 31.30 29.99 30.29 15.4M
2022-06-28 31.54 32.30 30.68 30.78 22.6M
2022-06-27 31.58 31.61 30.72 31.02 17.1M
2022-06-24 29.76 30.99 29.15 30.99 35.3M
2022-06-23 30.46 30.87 28.87 29.57 41.3M
2022-06-22 32.25 32.25 31.17 31.32 31.3M
2022-06-21 34.25 34.77 33.91 34.03 13.6M
2022-06-17 34.54 35.00 33.42 33.82 30.1M
2022-06-16 35.48 36.03 34.50 34.87 20.5M
2022-06-15 37.50 37.57 35.89 36.90 17.1M
2022-06-14 37.48 37.65 36.45 36.82 16.4M
2022-06-13 38.19 38.52 36.30 37.17 30.3M
2022-06-10 39.20 40.40 38.96 40.21 23.3M
2022-06-09 42.18 42.27 40.50 40.52 13.6M
2022-06-08 42.93 43.14 42.04 42.20 12.4M
2022-06-07 42.25 43.62 42.15 43.39 12.7M
2022-06-06 41.85 42.97 41.68 42.78 15.1M
2022-06-03 41.03 41.94 41.00 41.33 13.5M
2022-06-02 41.78 42.27 41.26 41.72 19.2M
2022-06-01 39.32 39.98 38.85 39.64 13.1M
2022-05-31 40.05 41.00 38.69 39.08 16.9M
2022-05-27 39.09 39.70 38.70 39.65 11.9M
2022-05-26 37.63 38.71 36.98 38.49 10.0M
2022-05-25 37.07 38.06 36.93 37.83 12.9M
2022-05-24 37.92 37.94 36.71 37.48 15.9M
2022-05-23 37.60 38.64 37.07 38.35 19.2M
2022-05-20 37.31 37.50 35.50 36.31 21.6M
2022-05-19 35.63 37.59 35.63 36.72 18.9M
2022-05-18 37.16 37.60 35.12 35.34 18.3M
2022-05-17 37.09 37.82 36.56 37.64 22.7M
2022-05-16 35.16 36.13 34.94 35.15 17.9M
2022-05-13 34.77 35.80 34.59 35.04 19.0M
2022-05-12 34.31 35.52 33.43 34.34 27.2M
2022-05-11 37.25 37.82 35.82 35.91 22.5M
2022-05-10 36.63 36.63 34.99 36.07 26.5M
2022-05-09 36.10 36.95 35.36 35.52 30.4M
2022-05-06 39.17 39.21 37.60 37.88 22.4M
2022-05-05 41.01 41.08 38.87 39.64 22.1M
2022-05-04 40.28 41.41 39.25 41.30 17.7M
2022-05-03 40.34 40.89 39.82 40.15 16.2M
2022-05-02 39.94 40.65 39.02 40.18 21.7M
2022-04-29 42.48 43.50 40.38 40.55 17.2M
2022-04-28 41.89 42.46 40.54 41.84 15.2M
2022-04-27 42.10 42.91 41.52 41.69 22.8M
2022-04-26 41.49 41.83 40.08 40.18 18.7M
2022-04-25 40.02 42.08 39.56 41.65 32.0M
2022-04-22 44.48 44.60 41.13 41.91 32.5M
2022-04-21 48.49 48.79 44.48 44.95 31.4M
2022-04-20 49.81 50.52 48.88 49.90 13.1M
2022-04-19 50.07 50.92 49.72 50.64 10.3M
2022-04-18 49.67 51.34 49.42 50.77 14.3M
2022-04-14 49.70 50.42 49.14 49.19 12.1M
2022-04-13 48.49 49.46 48.12 49.43 12.0M
2022-04-12 48.64 49.32 47.85 48.00 11.6M
2022-04-11 48.72 48.88 47.61 47.72 9.4M
2022-04-08 48.91 49.35 48.23 48.97 9.6M
2022-04-07 48.51 48.93 47.48 48.48 11.2M
2022-04-06 48.91 49.03 47.44 48.06 13.6M
2022-04-05 50.99 51.56 48.89 49.09 13.8M
2022-04-04 51.78 51.78 50.57 50.90 12.3M
2022-04-01 49.88 51.85 49.83 50.96 16.6M
2022-03-31 50.58 51.27 49.74 49.74 11.0M
2022-03-30 50.61 51.43 50.15 50.78 11.2M
2022-03-29 49.03 50.09 47.64 50.09 15.7M
2022-03-28 51.12 51.12 48.95 50.27 14.2M
2022-03-25 51.11 51.99 50.92 51.93 11.5M
2022-03-24 50.14 51.94 50.06 51.45 18.0M
2022-03-23 50.01 50.42 49.68 49.81 11.4M
2022-03-22 49.94 50.78 48.70 49.86 15.6M
2022-03-21 48.35 50.00 48.35 49.51 15.3M
2022-03-18 48.33 49.47 47.98 48.08 27.5M
2022-03-17 47.02 48.80 46.76 48.59 18.2M
2022-03-16 45.27 46.78 44.95 46.42 20.5M
2022-03-15 43.34 44.46 43.00 44.28 18.6M
2022-03-14 46.16 46.22 44.14 44.52 21.0M
2022-03-11 47.13 47.78 46.61 46.93 14.3M
2022-03-10 47.65 47.84 46.35 47.71 16.7M
2022-03-09 45.67 47.56 44.90 46.99 23.4M
2022-03-08 46.40 48.24 46.09 46.67 23.9M
2022-03-07 48.90 49.38 46.71 47.15 27.2M
2022-03-04 49.06 50.46 48.64 50.11 25.5M
2022-03-03 48.75 49.12 47.42 49.09 22.7M
2022-03-02 48.17 48.79 47.44 48.16 19.1M
2022-03-01 47.51 49.55 47.17 47.91 27.3M
2022-02-28 46.10 47.42 46.02 46.95 23.9M
2022-02-25 43.85 46.37 43.74 46.34 29.1M
2022-02-24 41.38 43.93 41.25 43.72 20.4M
2022-02-23 42.55 43.19 42.05 42.46 13.9M
2022-02-22 43.01 43.45 41.80 42.36 14.4M
2022-02-18 43.37 43.85 42.78 43.02 15.8M
2022-02-17 43.96 44.21 42.96 43.21 12.3M
2022-02-16 43.60 44.44 43.54 44.25 11.7M
2022-02-15 42.50 43.69 41.84 43.67 15.8M
2022-02-14 42.75 43.00 41.76 42.45 17.1M
2022-02-11 42.60 44.18 42.33 42.80 23.5M
2022-02-10 42.86 45.56 42.80 43.91 29.3M
2022-02-09 41.40 43.80 41.27 43.56 26.5M
2022-02-08 39.18 40.70 38.98 40.63 18.6M
2022-02-07 38.42 39.43 38.19 38.90 13.8M
2022-02-04 38.03 38.83 37.71 38.42 15.2M
2022-02-03 38.69 39.12 37.99 38.20 16.4M
2022-02-02 39.03 39.86 38.35 39.39 19.7M
2022-02-01 38.20 39.09 37.52 39.02 22.4M
2022-01-31 35.98 37.26 35.64 37.22 20.2M
2022-01-28 36.42 36.48 34.94 36.04 30.2M
2022-01-27 38.41 39.05 36.74 37.10 24.5M
2022-01-26 39.57 40.81 37.74 38.43 24.9M
2022-01-25 39.32 39.86 38.02 39.63 27.1M
2022-01-24 39.59 40.06 37.47 39.96 31.0M
2022-01-21 42.60 42.73 40.70 40.99 24.8M
2022-01-20 44.54 44.90 43.11 43.19 17.6M
2022-01-19 45.04 45.50 44.05 44.08 18.1M
2022-01-18 43.90 46.20 43.43 44.29 25.9M
2022-01-14 43.30 44.46 43.06 44.08 19.2M
2022-01-13 44.50 45.66 44.24 44.33 23.0M
2022-01-12 44.99 45.45 44.16 45.15 28.6M
2022-01-11 41.83 43.02 41.30 42.99 17.3M
2022-01-10 41.61 41.87 40.68 41.62 12.1M
2022-01-07 41.00 42.11 40.45 41.88 17.0M
2022-01-06 41.48 41.90 40.28 40.53 16.1M
2022-01-05 42.19 43.72 41.52 41.68 22.3M
2022-01-04 41.82 42.50 41.46 42.15 14.4M
2022-01-03 41.48 42.05 41.29 41.48 12.7M