Freeport-McMoran

FCX
🏛️ germany →
31.73
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
2025-09-29 31.15 32.45 30.80 31.73 0.1M
2025-09-26 30.24 30.94 29.91 30.60 0.0M
2025-09-25 32.44 33.09 30.16 30.29 0.1M
2025-09-24 38.67 38.95 32.13 32.21 0.1M
2025-09-23 38.45 39.10 38.09 38.46 0.0M
2025-09-22 38.01 38.63 37.84 38.22 0.0M
2025-09-19 37.98 38.58 37.98 38.51 0.0M
2025-09-18 38.30 38.76 37.90 38.15 0.0M
2025-09-17 37.97 38.66 37.51 38.25 0.0M
2025-09-16 38.97 38.97 37.95 38.25 0.0M
2025-09-15 39.20 39.20 37.71 38.76 0.0M
2025-09-12 38.93 39.38 37.55 38.18 0.0M
2025-09-11 38.63 39.30 38.20 39.07 0.0M
2025-09-10 38.30 38.80 37.43 38.42 0.0M
2025-09-09 39.73 40.32 37.21 37.54 0.0M
2025-09-08 39.75 39.78 38.78 39.70 0.0M
2025-09-05 39.60 40.00 38.91 39.37 0.0M
2025-09-04 39.78 39.79 38.69 39.56 0.0M
2025-09-03 38.58 39.72 38.46 39.62 0.0M
2025-09-02 38.08 38.52 36.95 38.52 0.0M
2025-09-01 38.05 38.12 37.68 37.86 0.0M
2025-08-29 37.76 38.28 37.72 37.88 0.0M
2025-08-28 37.75 38.20 37.52 38.14 0.0M
2025-08-27 38.07 38.33 37.60 37.67 0.0M
2025-08-26 37.73 38.07 37.29 38.01 0.0M
2025-08-25 37.11 37.60 36.96 37.60 0.0M
2025-08-22 36.00 36.97 35.80 36.94 0.0M
2025-08-21 35.69 35.89 35.26 35.89 0.0M
2025-08-20 35.38 35.65 34.90 35.57 0.0M
2025-08-19 35.54 36.11 35.22 35.36 0.0M
2025-08-18 36.67 36.67 35.42 35.82 0.0M
2025-08-15 36.45 36.61 36.23 36.23 0.0M
2025-08-14 36.63 36.67 35.83 36.23 0.0M
2025-08-13 35.97 36.69 35.97 36.54 0.0M
2025-08-12 35.83 36.62 35.70 36.10 0.0M
2025-08-11 36.09 36.77 35.73 35.75 0.0M
2025-08-08 35.05 36.13 34.91 36.05 0.0M
2025-08-07 34.16 35.20 34.16 35.12 0.0M
2025-08-06 34.57 34.95 34.22 34.22 0.0M
2025-08-05 34.96 35.18 34.29 34.73 0.0M
2025-08-04 35.00 35.19 34.70 34.98 0.0M
2025-08-01 35.16 35.16 34.10 34.50 0.0M
2025-07-31 34.43 35.51 33.81 35.30 0.0M
2025-07-30 37.63 37.87 33.55 34.22 0.0M
2025-07-29 37.70 38.17 37.10 37.33 0.0M
2025-07-28 38.32 38.92 36.91 37.70 0.0M
2025-07-25 38.06 38.29 37.60 38.29 0.0M
2025-07-24 38.10 38.91 37.60 37.89 0.0M
2025-07-23 39.47 39.85 37.90 38.11 0.0M
2025-07-22 39.13 39.40 38.62 38.95 0.0M
2025-07-21 38.72 39.57 38.62 38.67 0.0M
2025-07-18 38.79 38.80 37.91 38.61 0.0M
2025-07-17 37.57 38.39 37.57 38.34 0.0M
2025-07-16 37.71 38.24 37.15 37.74 0.0M
2025-07-15 39.08 39.32 37.32 37.92 0.0M
2025-07-14 39.63 39.70 38.80 39.18 0.0M
2025-07-11 40.60 40.75 39.11 39.49 0.0M
2025-07-10 39.60 40.59 39.21 40.24 0.0M
2025-07-09 40.00 41.00 38.41 38.85 0.0M
2025-07-08 38.74 41.80 38.41 39.87 0.0M
2025-07-07 38.97 39.00 38.05 38.49 0.0M
2025-07-04 38.56 38.93 38.24 38.78 0.0M
2025-07-03 38.50 39.40 38.36 39.10 0.0M
2025-07-02 37.72 39.71 37.38 38.80 0.0M
2025-07-01 36.88 37.67 36.88 37.37 0.0M
2025-06-30 37.55 37.89 36.77 37.00 0.0M
2025-06-27 38.63 38.65 37.28 37.54 0.0M
2025-06-26 35.86 38.27 35.46 37.92 0.0M
2025-06-25 36.36 36.50 35.47 35.69 0.0M
2025-06-24 35.58 36.23 35.48 36.23 0.0M
2025-06-23 34.85 35.33 34.75 35.33 0.0M
2025-06-20 35.09 36.02 34.88 34.88 0.0M
2025-06-19 35.65 35.65 34.91 35.07 0.0M
2025-06-18 36.12 36.37 35.79 35.95 0.0M
2025-06-17 35.94 36.17 35.50 35.95 0.0M
2025-06-16 35.36 36.55 35.36 36.23 0.0M
2025-06-13 34.58 35.55 34.00 35.30 0.0M
2025-06-12 35.63 35.98 34.87 35.57 0.0M
2025-06-11 36.88 37.18 35.42 35.68 0.0M
2025-06-10 37.55 37.55 36.78 36.91 0.0M
2025-06-09 36.88 37.50 36.58 37.50 0.0M
2025-06-06 36.82 37.25 36.38 36.41 0.0M
2025-06-05 35.95 37.18 35.95 36.51 0.0M
2025-06-04 35.50 36.10 35.14 35.88 0.0M
2025-06-03 35.20 35.43 34.26 35.43 0.0M
2025-06-02 34.40 35.40 34.20 35.17 0.0M
2025-05-30 34.38 34.50 33.31 33.90 0.0M
2025-05-29 34.90 35.50 34.27 34.33 0.0M
2025-05-28 34.93 35.20 34.32 34.49 0.0M
2025-05-27 34.02 35.13 33.88 34.91 0.0M
2025-05-26 34.80 34.97 34.00 34.68 0.0M
2025-05-23 33.33 34.31 32.57 34.31 0.0M
2025-05-22 33.65 33.85 33.16 33.48 0.0M
2025-05-21 33.86 34.26 33.05 33.64 0.0M
2025-05-20 34.47 34.60 33.78 33.78 0.0M
2025-05-19 33.29 34.58 32.78 34.58 0.0M
2025-05-16 34.26 34.60 33.13 34.02 0.0M
2025-05-15 34.80 34.85 33.67 34.30 0.0M
2025-05-14 35.38 35.50 34.34 35.00 0.0M
2025-05-13 35.44 35.79 35.11 35.44 0.0M
2025-05-12 34.25 36.33 34.25 35.29 0.0M
2025-05-09 33.49 33.93 33.26 33.60 0.0M
2025-05-08 32.98 33.77 32.75 33.57 0.0M
2025-05-07 33.93 34.17 32.45 32.46 0.0M
2025-05-06 33.03 33.48 32.64 33.30 0.0M
2025-05-05 32.95 33.31 32.78 33.10 0.0M
2025-05-02 32.35 33.44 32.10 33.25 0.0M
2025-04-30 32.65 32.75 30.42 31.85 0.0M
2025-04-29 32.58 33.15 32.30 32.65 0.0M
2025-04-28 32.65 33.19 32.31 32.33 0.0M
2025-04-25 33.10 33.34 32.35 32.71 0.0M
2025-04-24 31.02 33.10 30.57 33.10 0.0M
2025-04-23 30.89 31.92 30.28 31.00 0.0M
2025-04-22 28.90 30.29 28.76 30.00 0.0M
2025-04-17 29.62 29.97 28.63 28.95 0.0M
2025-04-16 29.07 29.89 28.81 28.96 0.0M
2025-04-15 29.84 30.62 29.01 29.51 0.0M
2025-04-14 30.30 30.49 29.35 29.78 0.0M
2025-04-11 27.92 29.80 27.30 29.58 0.0M
2025-04-10 31.24 31.50 27.05 27.89 0.0M
2025-04-09 25.57 31.23 25.36 30.90 0.0M
2025-04-08 28.90 29.14 26.24 26.59 0.0M
2025-04-07 26.50 28.65 24.79 27.74 0.0M
2025-04-04 30.07 30.34 25.95 26.66 0.0M
2025-04-03 33.10 34.09 30.39 30.39 0.0M
2025-04-02 35.51 35.72 34.65 34.80 0.0M
2025-04-01 35.00 35.72 34.62 35.07 0.0M
2025-03-31 35.20 35.47 33.67 35.10 0.0M
2025-03-28 37.05 37.40 35.46 35.59 0.0M
2025-03-27 38.21 38.50 36.69 37.18 0.0M
2025-03-26 39.95 40.85 38.43 38.43 0.0M
2025-03-25 38.96 40.07 38.60 39.81 0.0M
2025-03-24 37.69 39.20 37.51 38.38 0.0M
2025-03-21 37.69 37.69 36.22 37.46 0.0M
2025-03-20 37.60 38.38 37.33 37.69 0.0M
2025-03-19 36.39 37.64 36.39 37.08 0.0M
2025-03-18 36.07 36.68 35.98 36.43 0.0M
2025-03-17 35.90 36.59 35.45 35.93 0.0M
2025-03-14 35.07 35.80 34.84 35.80 0.0M
2025-03-13 34.03 35.67 33.61 34.83 0.0M
2025-03-12 33.13 34.07 33.13 34.03 0.0M
2025-03-11 32.00 33.12 31.79 32.74 0.0M
2025-03-10 33.97 34.00 31.48 31.81 0.0M
2025-03-07 35.09 35.09 33.17 34.26 0.0M
2025-03-06 35.48 35.89 34.71 34.92 0.0M
2025-03-05 33.79 35.39 33.71 35.38 0.0M
2025-03-04 34.05 34.22 32.61 32.90 0.0M
2025-03-03 35.64 36.09 33.84 33.84 0.0M
2025-02-28 35.94 36.20 34.92 35.34 0.0M
2025-02-27 37.00 37.38 35.90 35.90 0.0M
2025-02-26 36.62 37.12 36.18 36.26 0.0M
2025-02-25 35.30 35.59 34.29 35.00 0.0M
2025-02-24 35.35 35.72 35.35 35.66 0.0M
2025-02-21 37.04 37.37 35.22 35.40 0.0M
2025-02-20 36.64 37.83 36.64 37.00 0.0M
2025-02-19 37.61 37.83 36.74 37.03 0.0M
2025-02-18 38.00 38.00 36.91 37.58 0.0M
2025-02-17 37.93 38.00 37.57 38.00 0.0M
2025-02-14 38.51 39.18 37.56 37.56 0.0M
2025-02-13 36.57 38.53 36.12 38.47 0.0M
2025-02-12 36.44 36.76 36.23 36.42 0.0M
2025-02-11 37.32 37.43 36.23 36.23 0.0M
2025-02-10 36.84 38.00 36.84 37.50 0.0M
2025-02-07 36.00 37.71 35.79 37.02 0.0M
2025-02-06 35.36 36.50 35.36 35.77 0.0M
2025-02-05 35.20 35.54 34.55 35.28 0.0M
2025-02-04 34.62 35.59 34.62 35.19 0.0M
2025-02-03 34.59 35.05 34.05 34.95 0.0M
2025-01-31 35.40 35.54 34.50 34.51 0.0M
2025-01-30 34.90 35.31 34.78 34.96 0.0M
2025-01-29 34.22 35.37 34.22 34.82 0.0M
2025-01-28 34.87 35.70 34.10 34.35 0.0M
2025-01-27 35.71 35.71 34.85 35.02 0.0M
2025-01-24 36.85 37.15 35.68 35.90 0.0M
2025-01-23 37.70 38.04 35.05 37.07 0.0M
2025-01-22 38.70 38.89 37.55 37.55 0.0M
2025-01-21 39.40 39.40 38.29 38.60 0.0M
2025-01-20 39.51 40.20 39.10 39.93 0.0M
2025-01-17 38.88 39.60 38.80 39.26 0.0M
2025-01-16 39.13 39.70 38.42 38.84 0.0M
2025-01-15 37.97 39.14 37.82 38.91 0.0M
2025-01-14 38.55 39.07 37.97 37.97 0.0M
2025-01-13 37.97 38.68 37.85 38.51 0.0M
2025-01-10 40.00 40.00 37.92 37.98 0.0M
2025-01-09 38.39 40.40 38.36 39.60 0.0M
2025-01-08 37.36 38.63 37.07 38.63 0.0M
2025-01-07 37.00 37.70 36.71 37.26 0.0M
2025-01-06 36.20 38.20 36.20 37.14 0.0M
2025-01-03 36.82 37.25 36.20 36.77 0.0M
2025-01-02 36.98 37.60 36.55 36.99 0.0M