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
2023-12-29 42.41 42.92 42.27 42.57 6.5M
2023-12-28 42.95 43.25 42.88 43.02 5.4M
2023-12-27 43.04 43.42 42.78 43.20 7.2M
2023-12-26 42.60 43.08 42.51 42.83 6.7M
2023-12-22 42.53 42.84 42.10 42.38 7.0M
2023-12-21 41.97 42.30 41.83 42.23 7.0M
2023-12-20 41.77 42.35 41.29 41.34 10.8M
2023-12-19 42.03 42.62 42.00 42.18 16.5M
2023-12-18 41.57 42.44 41.34 41.35 12.2M
2023-12-15 40.95 41.96 40.95 41.50 23.1M
2023-12-14 40.30 42.32 40.30 41.97 29.2M
2023-12-13 37.49 39.23 37.14 39.19 15.4M
2023-12-12 37.70 37.77 37.17 37.42 13.6M
2023-12-11 37.53 38.04 37.30 37.87 8.6M
2023-12-08 37.05 38.41 36.89 38.15 19.5M
2023-12-07 36.57 36.85 36.04 36.37 10.7M
2023-12-06 36.87 37.18 36.20 36.25 9.4M
2023-12-05 37.33 37.33 36.55 36.57 13.1M
2023-12-04 38.09 38.58 37.50 37.61 15.7M
2023-12-01 37.84 39.46 37.74 39.24 18.7M
2023-11-30 37.27 37.47 36.93 37.32 10.4M
2023-11-29 37.43 37.58 36.77 37.17 9.8M
2023-11-28 36.71 37.50 36.46 37.22 11.3M
2023-11-27 36.53 36.67 36.16 36.59 8.3M
2023-11-24 36.74 37.22 36.61 36.84 3.5M
2023-11-22 36.80 37.04 36.52 36.89 7.6M
2023-11-21 36.97 37.53 36.85 37.00 11.4M
2023-11-20 36.16 37.10 36.08 36.65 12.3M
2023-11-17 35.90 36.24 35.47 36.00 9.0M
2023-11-16 35.89 36.10 35.29 35.54 10.0M
2023-11-15 35.48 36.38 35.29 36.00 14.7M
2023-11-14 34.55 35.68 34.55 35.17 11.7M
2023-11-13 33.61 33.93 33.38 33.43 8.9M
2023-11-10 33.09 33.83 32.83 33.68 9.9M
2023-11-09 34.03 34.22 33.09 33.24 9.7M
2023-11-08 33.88 34.29 33.30 33.61 10.6M
2023-11-07 34.66 34.69 33.73 34.06 12.6M
2023-11-06 35.51 35.60 35.16 35.37 7.8M
2023-11-03 35.65 35.99 35.08 35.15 9.3M
2023-11-02 34.31 35.13 34.31 35.01 9.2M
2023-11-01 33.87 33.99 33.29 33.71 9.7M
2023-10-31 33.64 33.92 33.27 33.78 9.2M
2023-10-30 34.08 34.41 33.79 34.04 11.2M
2023-10-27 34.31 34.46 33.52 33.67 10.6M
2023-10-26 33.68 34.16 33.43 33.71 10.3M
2023-10-25 34.34 34.71 33.75 33.84 10.9M
2023-10-24 33.63 34.58 33.40 34.42 12.4M
2023-10-23 33.68 33.99 33.08 33.51 11.5M
2023-10-20 34.86 35.13 33.72 33.88 16.1M
2023-10-19 35.51 36.03 34.83 35.23 15.6M
2023-10-18 35.92 36.24 35.47 35.61 12.2M
2023-10-17 35.43 36.67 35.21 36.48 11.3M
2023-10-16 35.80 36.35 35.54 35.85 10.9M
2023-10-13 36.31 36.38 35.32 35.45 9.4M
2023-10-12 36.97 37.00 35.62 36.07 11.9M
2023-10-11 37.62 37.62 36.76 37.15 6.2M
2023-10-10 37.15 37.83 37.03 37.29 11.4M
2023-10-09 36.33 37.16 36.24 36.83 7.8M
2023-10-06 35.48 37.00 35.30 36.67 12.7M
2023-10-05 35.80 36.04 35.04 35.37 13.2M
2023-10-04 36.55 36.55 35.45 35.86 13.6M
2023-10-03 36.10 36.78 36.01 36.34 11.2M
2023-10-02 36.77 37.13 36.19 36.64 8.7M
2023-09-29 37.97 38.22 37.02 37.29 10.2M
2023-09-28 37.03 37.49 36.92 37.33 10.3M
2023-09-27 36.77 36.96 36.04 36.55 10.4M
2023-09-26 36.57 37.30 36.36 36.57 11.7M
2023-09-25 36.75 37.24 36.42 37.20 6.6M
2023-09-22 37.86 37.97 37.10 37.15 7.8M
2023-09-21 37.88 37.93 37.20 37.23 12.9M
2023-09-20 39.04 39.60 38.67 38.69 7.3M
2023-09-19 40.20 40.48 38.66 38.82 12.9M
2023-09-18 40.41 40.43 39.67 40.19 6.7M
2023-09-15 40.67 40.98 40.23 40.37 11.1M
2023-09-14 41.03 41.40 40.67 40.68 7.5M
2023-09-13 39.97 40.25 39.61 39.74 5.2M
2023-09-12 39.86 40.56 39.80 40.06 9.0M
2023-09-11 40.39 40.61 39.80 40.11 6.6M
2023-09-08 39.54 39.75 39.17 39.29 6.3M
2023-09-07 39.60 39.83 39.29 39.76 7.5M
2023-09-06 40.13 40.47 39.69 40.41 7.6M
2023-09-05 41.35 41.85 40.73 40.80 6.4M
2023-09-01 40.92 41.82 40.88 41.49 11.0M
2023-08-31 40.26 40.34 39.68 39.91 8.6M
2023-08-30 40.09 40.55 39.87 40.19 6.7M
2023-08-29 38.88 40.22 38.71 40.19 9.2M
2023-08-28 38.66 39.18 38.43 38.96 8.4M
2023-08-25 38.61 38.75 37.74 38.33 8.4M
2023-08-24 38.82 39.16 38.30 38.40 8.2M
2023-08-23 38.92 39.76 38.82 39.26 9.6M
2023-08-22 39.54 39.64 38.61 38.89 7.6M
2023-08-21 39.05 39.27 38.45 38.73 9.0M
2023-08-18 39.07 39.29 38.52 38.84 12.6M
2023-08-17 39.99 40.35 39.59 39.62 10.9M
2023-08-16 39.60 40.09 38.99 39.01 10.0M
2023-08-15 40.39 40.46 39.61 39.85 11.5M
2023-08-14 40.66 41.23 39.95 41.21 12.5M
2023-08-11 41.67 41.96 41.06 41.42 8.6M
2023-08-10 42.58 43.03 42.20 42.38 9.1M
2023-08-09 42.96 43.37 42.38 42.43 8.8M
2023-08-08 41.15 42.77 40.71 42.69 10.6M
2023-08-07 42.70 42.70 42.12 42.29 6.6M
2023-08-04 42.90 43.16 42.27 42.51 8.2M
2023-08-03 42.53 43.40 42.16 43.05 8.6M
2023-08-02 42.96 43.26 42.20 42.57 10.7M
2023-08-01 43.68 44.09 43.41 43.75 9.1M
2023-07-31 44.09 44.70 44.03 44.65 10.3M
2023-07-28 43.88 43.88 43.01 43.63 9.6M
2023-07-27 43.69 44.34 43.18 43.29 13.4M
2023-07-26 43.23 43.95 42.90 43.41 12.8M
2023-07-25 42.98 44.25 42.88 43.69 19.5M
2023-07-24 40.72 42.62 40.68 42.10 16.7M
2023-07-21 42.32 42.32 40.50 40.61 11.6M
2023-07-20 41.75 42.51 41.31 41.89 17.0M
2023-07-19 40.12 40.74 39.76 40.67 15.0M
2023-07-18 40.21 40.87 40.06 40.41 8.9M
2023-07-17 40.06 40.54 39.83 40.46 8.0M
2023-07-14 42.09 42.09 40.91 41.08 13.1M
2023-07-13 41.19 42.24 41.19 42.08 16.2M
2023-07-12 40.60 41.06 40.41 40.72 11.8M
2023-07-11 39.34 39.83 38.96 39.71 11.6M
2023-07-10 38.24 39.01 38.22 38.98 9.1M
2023-07-07 38.04 39.14 37.81 38.64 11.2M
2023-07-06 38.29 38.61 37.20 37.91 17.5M
2023-07-05 40.18 40.21 38.79 39.18 13.6M
2023-07-03 40.41 41.31 40.28 40.76 6.9M
2023-06-30 39.91 40.09 39.44 40.00 12.6M
2023-06-29 38.93 39.40 38.60 39.35 10.6M
2023-06-28 39.75 39.75 38.76 39.22 14.8M
2023-06-27 39.57 40.51 39.45 40.41 12.1M
2023-06-26 38.44 39.57 38.44 39.27 9.1M
2023-06-23 38.48 38.55 37.90 38.37 12.5M
2023-06-22 39.49 39.77 39.15 39.72 10.9M
2023-06-21 38.97 40.04 38.91 39.77 10.5M
2023-06-20 39.55 39.66 38.58 39.40 12.0M
2023-06-16 39.79 40.15 39.58 39.89 16.1M
2023-06-15 40.01 40.51 39.88 40.08 12.7M
2023-06-14 40.60 40.75 39.52 40.06 10.6M
2023-06-13 39.24 40.12 39.17 39.82 17.1M
2023-06-12 37.47 38.19 36.88 37.82 10.7M
2023-06-09 37.80 38.05 37.55 37.89 9.3M
2023-06-08 37.88 38.07 37.41 37.84 9.4M
2023-06-07 37.79 38.31 37.53 37.57 15.3M
2023-06-06 36.92 37.81 36.92 37.74 8.9M
2023-06-05 37.45 37.50 36.27 37.04 11.1M
2023-06-02 37.29 37.56 36.62 37.19 20.5M
2023-06-01 34.86 35.89 34.68 35.47 14.0M
2023-05-31 33.73 34.42 33.31 34.34 16.9M
2023-05-30 34.72 34.74 33.84 34.23 13.3M
2023-05-26 34.87 35.13 34.47 34.77 14.1M
2023-05-25 33.40 33.74 33.06 33.63 12.4M
2023-05-24 34.10 34.13 33.05 33.21 17.7M
2023-05-23 35.22 35.24 34.51 34.68 11.1M
2023-05-22 35.72 36.04 35.61 35.62 6.3M
2023-05-19 36.03 36.24 35.43 35.73 8.7M
2023-05-18 35.12 35.86 34.83 35.68 9.9M
2023-05-17 36.33 36.52 35.41 35.82 14.5M
2023-05-16 35.95 36.30 35.17 35.25 12.9M
2023-05-15 35.23 36.25 34.96 36.13 13.0M
2023-05-12 34.70 34.99 34.37 34.99 10.9M
2023-05-11 34.76 34.96 34.29 34.54 17.1M
2023-05-10 36.95 37.00 35.51 36.24 11.9M
2023-05-09 36.30 36.92 36.16 36.66 11.1M
2023-05-08 37.20 37.42 36.45 36.56 9.3M
2023-05-05 35.91 36.72 35.76 36.47 13.5M
2023-05-04 36.18 36.33 34.76 35.22 19.1M
2023-05-03 36.70 37.08 36.28 36.33 12.6M
2023-05-02 37.05 37.18 36.24 36.60 10.7M
2023-05-01 38.86 38.86 37.35 37.63 9.6M
2023-04-28 37.03 37.93 36.91 37.91 9.5M
2023-04-27 37.19 37.49 36.68 37.47 10.8M
2023-04-26 37.99 38.05 37.07 37.28 10.5M
2023-04-25 38.19 38.28 37.10 37.75 20.7M
2023-04-24 39.19 39.55 38.45 39.53 12.9M
2023-04-21 39.79 40.70 38.88 39.66 22.4M
2023-04-20 41.19 41.79 41.07 41.36 11.5M
2023-04-19 42.10 42.43 41.84 41.89 11.7M
2023-04-18 42.42 43.02 42.40 42.96 14.2M
2023-04-17 42.86 43.05 41.75 42.12 12.1M
2023-04-14 43.13 43.46 42.39 43.16 11.6M
2023-04-13 41.72 43.26 41.61 42.95 17.4M
2023-04-12 41.28 41.66 40.87 41.12 9.9M
2023-04-11 41.02 41.51 40.81 41.13 11.7M
2023-04-10 40.00 40.38 39.53 40.13 9.4M
2023-04-06 40.23 40.46 39.55 40.29 8.1M
2023-04-05 39.87 40.41 39.57 40.32 10.5M
2023-04-04 40.76 40.80 39.71 40.26 12.8M
2023-04-03 41.13 41.35 40.47 41.20 10.3M
2023-03-31 40.26 41.10 40.23 40.91 11.2M
2023-03-30 40.39 41.15 40.03 40.20 12.6M
2023-03-29 39.00 39.81 38.90 39.44 11.9M
2023-03-28 38.37 38.62 38.10 38.37 6.9M
2023-03-27 38.32 38.37 37.39 37.98 12.5M
2023-03-24 37.37 38.21 36.75 38.01 13.9M
2023-03-23 38.25 39.27 37.39 37.79 15.3M
2023-03-22 38.35 39.38 37.78 37.84 12.7M
2023-03-21 37.96 38.43 37.66 38.26 11.5M
2023-03-20 36.98 37.62 36.75 37.45 12.0M
2023-03-17 36.23 36.49 35.48 36.23 18.3M
2023-03-16 35.18 36.14 34.88 36.10 25.3M
2023-03-15 36.24 36.40 34.93 35.51 26.5M
2023-03-14 38.84 38.99 37.59 38.04 17.2M
2023-03-13 37.08 38.32 36.31 37.61 18.9M
2023-03-10 39.15 39.51 37.75 37.88 18.2M
2023-03-09 40.51 40.90 38.87 39.17 11.9M
2023-03-08 40.15 41.44 40.15 40.54 9.9M
2023-03-07 42.19 42.31 39.98 40.14 16.2M
2023-03-06 43.02 43.38 42.60 42.73 8.7M
2023-03-03 43.18 43.88 42.74 43.73 10.2M
2023-03-02 41.87 42.96 41.87 42.82 9.8M
2023-03-01 42.60 43.39 42.33 43.00 14.0M
2023-02-28 40.51 41.36 40.13 40.97 11.7M
2023-02-27 40.14 40.61 39.81 40.11 8.1M
2023-02-24 39.36 39.94 39.01 39.89 11.2M
2023-02-23 41.73 41.86 39.94 40.59 12.8M
2023-02-22 42.03 42.48 41.46 41.79 9.8M
2023-02-21 42.48 43.44 42.39 42.66 15.2M
2023-02-17 42.12 42.13 41.20 41.74 11.6M
2023-02-16 42.33 43.47 41.95 42.76 11.0M
2023-02-15 41.74 42.39 41.33 42.31 10.8M
2023-02-14 41.97 43.15 41.54 42.98 9.4M
2023-02-13 41.80 42.49 41.31 42.11 8.6M
2023-02-10 42.70 42.73 41.81 42.36 8.0M
2023-02-09 43.97 44.08 42.58 42.94 9.4M
2023-02-08 43.29 43.60 42.89 43.02 6.8M
2023-02-07 43.02 43.85 42.34 43.69 12.6M
2023-02-06 42.69 43.10 42.16 42.95 11.0M
2023-02-03 43.38 44.78 42.96 43.16 13.2M
2023-02-02 44.69 44.94 42.82 43.71 14.7M
2023-02-01 44.27 45.32 43.18 44.81 13.2M
2023-01-31 43.70 44.85 43.43 44.62 10.9M
2023-01-30 44.37 45.02 43.95 43.98 8.9M
2023-01-27 44.99 45.54 44.68 44.82 10.9M
2023-01-26 46.27 46.48 44.26 45.45 15.9M
2023-01-25 44.23 46.73 43.97 46.64 18.8M
2023-01-24 42.70 45.50 42.70 44.59 9.7M
2023-01-23 45.24 45.55 44.13 44.95 11.7M
2023-01-20 43.85 45.44 43.37 45.41 12.4M
2023-01-19 43.07 44.47 42.98 44.14 13.7M
2023-01-18 45.28 46.38 43.89 43.92 19.8M
2023-01-17 44.68 45.19 44.04 44.15 12.6M
2023-01-13 44.76 45.43 44.48 45.05 11.1M
2023-01-12 45.53 45.85 44.24 45.10 12.8M
2023-01-11 45.02 45.37 44.23 45.32 18.9M
2023-01-10 43.24 44.82 43.01 44.71 16.1M
2023-01-09 43.20 44.18 42.83 42.83 17.0M
2023-01-06 40.71 42.60 40.54 42.28 16.5M
2023-01-05 38.90 40.27 38.66 39.84 12.3M
2023-01-04 38.00 39.15 37.72 39.00 10.4M
2023-01-03 37.95 39.07 37.59 37.92 8.6M