Freeport-McMoran

FCX
🏛️ usa →
39.22
Last Update: 2025-09-30
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
2025-09-30 37.95 39.33 37.22 39.22 38.3M
2025-09-29 36.48 38.11 36.05 37.13 37.2M
2025-09-26 35.50 36.31 35.29 35.75 41.5M
2025-09-25 37.53 37.53 35.15 35.34 86.8M
2025-09-24 41.83 41.99 37.66 37.67 91.3M
2025-09-23 45.39 46.29 45.14 45.36 14.3M
2025-09-22 44.83 45.38 44.54 45.16 12.0M
2025-09-19 45.25 45.70 44.71 44.94 21.1M
2025-09-18 45.00 45.44 44.59 44.93 13.2M
2025-09-17 45.10 46.29 44.78 45.09 9.0M
2025-09-16 45.65 45.90 44.81 45.30 10.0M
2025-09-15 44.50 45.75 44.36 45.64 12.7M
2025-09-12 45.20 45.50 43.93 44.72 16.0M
2025-09-11 44.87 46.16 44.80 45.92 14.9M
2025-09-10 44.29 45.47 44.23 44.88 16.7M
2025-09-09 45.32 46.11 43.62 43.89 25.0M
2025-09-08 46.53 46.75 45.50 46.66 10.4M
2025-09-05 46.72 47.02 45.74 46.34 8.1M
2025-09-04 45.72 46.15 45.18 46.07 8.5M
2025-09-03 45.25 46.30 45.11 46.21 12.2M
2025-09-02 43.76 44.95 42.74 44.94 12.2M
2025-08-29 44.33 44.73 44.10 44.40 7.4M
2025-08-28 44.12 44.56 43.91 44.37 9.3M
2025-08-27 43.94 44.06 43.47 43.87 11.2M
2025-08-26 43.53 44.41 43.45 44.35 11.8M
2025-08-25 43.42 43.85 43.35 43.69 12.6M
2025-08-22 41.83 43.43 41.79 43.28 10.8M
2025-08-21 41.11 41.75 40.96 41.72 6.2M
2025-08-20 41.15 41.53 41.02 41.31 5.5M
2025-08-19 41.78 41.98 41.06 41.46 7.6M
2025-08-18 42.14 42.40 41.39 41.75 8.3M
2025-08-15 42.70 42.80 42.24 42.36 8.9M
2025-08-14 42.29 42.40 41.58 42.28 11.9M
2025-08-13 42.65 43.09 42.19 42.74 13.1M
2025-08-12 41.74 42.68 41.70 42.15 12.6M
2025-08-11 42.56 42.57 41.34 41.46 10.7M
2025-08-08 41.38 42.18 41.08 41.87 11.8M
2025-08-07 40.71 41.08 40.22 40.80 9.7M
2025-08-06 40.25 40.67 39.83 39.86 9.5M
2025-08-05 40.37 40.54 39.60 40.03 11.5M
2025-08-04 40.18 40.60 39.75 40.42 12.7M
2025-08-01 39.89 40.18 39.28 40.03 15.6M
2025-07-31 38.90 40.55 38.76 40.24 26.3M
2025-07-30 43.19 43.68 38.34 39.14 64.9M
2025-07-29 43.90 43.95 42.68 43.23 16.5M
2025-07-28 44.68 44.83 42.21 43.79 26.4M
2025-07-25 44.57 44.96 44.18 44.89 16.0M
2025-07-24 44.96 45.32 44.14 44.58 13.2M
2025-07-23 44.66 46.07 44.57 44.84 23.1M
2025-07-22 45.61 46.26 45.16 45.80 15.3M
2025-07-21 45.57 46.07 45.19 45.19 11.3M
2025-07-18 44.85 44.94 44.20 44.80 13.6M
2025-07-17 43.87 44.58 43.70 44.46 11.0M
2025-07-16 43.89 44.19 43.42 43.98 11.4M
2025-07-15 45.24 45.44 43.23 44.12 20.3M
2025-07-14 45.83 45.89 45.19 45.63 11.5M
2025-07-11 45.90 46.41 45.66 46.36 17.1M
2025-07-10 46.78 47.52 46.12 47.21 18.6M
2025-07-09 46.74 47.03 45.02 45.59 24.3M
2025-07-08 45.66 49.12 44.85 46.27 45.2M
2025-07-07 45.25 45.56 44.44 45.13 19.6M
2025-07-03 45.76 46.21 45.57 45.80 7.6M
2025-07-02 44.75 46.69 44.42 45.77 23.3M
2025-07-01 43.99 44.37 43.60 44.05 9.4M
2025-06-30 43.60 43.93 43.10 43.35 10.3M
2025-06-27 44.09 44.22 43.54 43.87 13.7M
2025-06-26 43.38 44.90 43.38 44.46 20.5M
2025-06-25 41.79 41.96 41.19 41.61 7.1M
2025-06-24 40.95 42.11 40.80 42.01 10.8M
2025-06-23 40.05 41.06 39.85 40.94 11.7M
2025-06-20 41.24 41.33 40.16 40.22 14.0M
2025-06-18 41.37 41.57 41.15 41.18 6.2M
2025-06-17 41.74 41.83 41.27 41.37 10.3M
2025-06-16 41.62 42.33 41.57 41.91 10.5M
2025-06-13 40.18 41.23 40.09 40.94 9.7M
2025-06-12 40.40 41.68 40.25 41.18 8.8M
2025-06-11 41.39 41.60 40.48 41.01 13.5M
2025-06-10 42.43 42.50 41.91 42.19 9.5M
2025-06-09 41.98 42.90 41.78 42.34 9.9M
2025-06-06 42.01 42.48 41.48 41.48 8.5M
2025-06-05 41.98 42.61 41.48 41.69 17.3M
2025-06-04 40.51 41.20 40.37 40.86 11.0M
2025-06-03 39.69 40.39 39.51 40.24 11.7M
2025-06-02 40.09 40.54 39.59 40.15 15.3M
2025-05-30 38.84 38.93 37.73 38.48 17.2M
2025-05-29 39.37 39.50 38.73 39.03 8.9M
2025-05-28 39.40 39.52 38.70 38.89 7.7M
2025-05-27 39.14 40.01 39.08 39.64 11.2M
2025-05-23 37.22 39.07 37.22 39.02 15.3M
2025-05-22 37.68 38.06 37.35 37.70 9.4M
2025-05-21 38.12 38.69 37.84 38.01 11.0M
2025-05-20 38.44 38.69 38.08 38.40 7.8M
2025-05-19 37.40 38.85 37.29 38.80 11.1M
2025-05-16 38.09 38.12 36.99 38.02 13.6M
2025-05-15 38.61 38.73 37.57 38.47 13.1M
2025-05-14 39.09 39.24 38.85 39.06 10.3M
2025-05-13 39.33 39.91 39.07 39.47 11.9M
2025-05-12 40.11 40.59 38.92 39.11 15.6M
2025-05-09 37.83 38.03 37.37 37.86 7.3M
2025-05-08 37.16 37.96 36.84 37.48 9.8M
2025-05-07 37.51 37.77 36.64 37.02 11.9M
2025-05-06 37.19 38.29 37.14 37.92 9.8M
2025-05-05 37.69 37.69 37.17 37.35 7.7M
2025-05-02 37.62 37.99 37.01 37.60 11.9M
2025-05-01 36.04 36.92 35.90 36.41 11.6M
2025-04-30 34.89 36.17 34.45 36.03 15.8M
2025-04-29 37.37 37.55 36.74 37.17 11.3M
2025-04-28 37.05 37.90 36.80 37.24 13.4M
2025-04-25 37.01 37.66 36.81 37.35 11.0M
2025-04-24 35.57 37.81 35.27 37.63 24.0M
2025-04-23 35.44 36.46 35.06 35.19 21.6M
2025-04-22 33.42 34.76 33.30 34.06 19.3M
2025-04-21 33.12 33.30 32.12 32.95 11.4M
2025-04-17 33.35 33.58 32.37 32.90 17.0M
2025-04-16 33.37 33.98 32.84 33.32 17.3M
2025-04-15 33.29 33.81 32.97 33.37 18.7M
2025-04-14 34.07 34.64 33.06 33.75 19.6M
2025-04-11 31.92 33.74 31.85 33.35 26.3M
2025-04-10 32.72 32.82 30.23 31.35 25.7M
2025-04-09 29.93 34.18 28.96 33.74 38.6M
2025-04-08 31.66 31.78 28.64 29.21 35.2M
2025-04-07 28.03 31.65 27.66 30.37 40.4M
2025-04-04 31.15 31.32 28.49 29.15 44.7M
2025-04-03 35.98 35.99 33.42 33.51 32.0M
2025-04-02 37.60 38.22 37.41 38.20 13.2M
2025-04-01 38.06 38.13 37.20 38.13 13.1M
2025-03-31 37.26 38.19 36.33 37.86 17.5M
2025-03-28 39.89 40.27 38.27 38.42 20.2M
2025-03-27 40.69 40.71 39.61 39.98 18.0M
2025-03-26 43.24 43.45 41.35 41.49 19.4M
2025-03-25 42.20 43.27 42.09 43.01 20.8M
2025-03-24 41.49 42.31 41.33 41.61 21.4M
2025-03-21 39.96 40.37 39.21 40.25 22.3M
2025-03-20 41.05 41.53 40.57 40.70 22.1M
2025-03-19 39.80 41.10 39.52 40.42 17.5M
2025-03-18 40.12 40.31 39.28 39.84 14.6M
2025-03-17 38.99 39.99 38.99 39.51 12.9M
2025-03-14 38.09 38.95 38.00 38.85 15.2M
2025-03-13 36.73 38.74 36.73 37.58 20.7M
2025-03-12 36.81 37.24 36.03 36.78 14.0M
2025-03-11 34.76 36.22 34.57 35.88 18.3M
2025-03-10 35.60 35.68 33.98 34.50 21.4M
2025-03-07 37.18 37.65 35.93 36.94 17.0M
2025-03-06 38.00 39.01 37.30 37.68 18.5M
2025-03-05 36.43 38.34 36.35 38.16 29.2M
2025-03-04 35.40 35.62 34.26 34.90 18.3M
2025-03-03 38.10 38.49 35.40 35.53 18.1M
2025-02-28 36.71 37.02 36.23 36.91 14.8M
2025-02-27 38.79 38.86 37.29 37.42 13.1M
2025-02-26 38.54 38.72 37.82 37.95 16.6M
2025-02-25 37.19 37.23 36.02 36.76 10.6M
2025-02-24 37.19 37.44 36.94 37.11 8.4M
2025-02-21 38.95 38.95 36.84 36.98 16.2M
2025-02-20 38.94 39.63 38.59 38.96 11.5M
2025-02-19 38.95 38.96 38.19 38.57 12.1M
2025-02-18 39.48 39.52 38.61 39.30 12.3M
2025-02-14 40.53 40.80 39.28 39.47 17.6M
2025-02-13 38.69 40.35 38.48 40.22 21.4M
2025-02-12 37.67 38.44 37.46 37.96 10.9M
2025-02-11 37.71 38.22 37.45 37.59 14.0M
2025-02-10 38.88 38.91 38.40 38.46 16.2M
2025-02-07 38.49 39.19 37.87 38.22 21.5M
2025-02-06 37.54 37.94 36.78 37.15 13.7M
2025-02-05 36.27 37.01 35.97 36.68 14.9M
2025-02-04 36.03 37.00 36.03 36.48 15.4M
2025-02-03 35.37 36.14 34.89 35.86 15.9M
2025-01-31 36.36 36.64 35.69 35.85 13.4M
2025-01-30 36.67 36.82 36.07 36.64 11.8M
2025-01-29 35.98 36.84 35.94 36.28 12.6M
2025-01-28 36.88 37.00 35.46 35.84 16.8M
2025-01-27 37.22 37.22 36.58 36.67 18.6M
2025-01-24 38.73 38.88 37.46 37.81 19.1M
2025-01-23 38.11 38.70 36.46 38.50 30.5M
2025-01-22 40.44 40.50 39.02 39.09 15.9M
2025-01-21 40.76 40.94 39.86 40.30 16.6M
2025-01-17 40.09 40.81 39.87 40.22 12.0M
2025-01-16 40.19 40.41 39.58 40.03 11.8M
2025-01-15 40.45 40.45 39.52 40.03 10.6M
2025-01-14 39.71 39.84 39.04 39.50 9.8M
2025-01-13 38.65 39.60 38.62 39.41 10.4M
2025-01-10 40.50 40.64 38.73 38.98 12.0M
2025-01-08 38.76 39.83 38.31 39.74 15.6M
2025-01-07 38.83 39.17 38.41 38.74 15.3M
2025-01-06 38.83 39.76 38.51 38.57 19.0M
2025-01-03 38.00 38.19 37.19 37.71 10.2M
2025-01-02 38.39 38.78 37.81 37.88 8.8M