Freeport-McMoran Copper & Gold Inc (FCX) Historical Stock Data
47.99 ↓0.96 (-1.96%)
As of April 23, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, FCX is up 0.20% a day on average. There have been 13 days where Freeport-McMoran Copper & Gold Inc closed green and 17 days where FCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 47.45 | 47.99 | ↑$0.54 (1.14%) | 47.10 | 48.69 | 19.44M |
| 2024-04-22 | 48.22 | 48.95 | ↑$0.73 (1.51%) | 47.80 | 49.41 | 20.15M |
| 2024-04-19 | 50.25 | 49.61 | ↓$0.64 (-1.27%) | 49.37 | 51.08 | 17.07M |
| 2024-04-18 | 50.82 | 50.16 | ↓$0.66 (-1.30%) | 49.68 | 51.04 | 15.72M |
| 2024-04-17 | 50.46 | 49.82 | ↓$0.63 (-1.26%) | 49.46 | 51.14 | 15.80M |
| 2024-04-16 | 48.42 | 49.41 | ↑$0.99 (2.04%) | 48.08 | 49.61 | 20.07M |
| 2024-04-15 | 50.70 | 50.02 | ↓$0.68 (-1.34%) | 49.67 | 51.05 | 15.04M |
| 2024-04-12 | 51.91 | 49.47 | ↓$2.44 (-4.69%) | 49.33 | 52.42 | 19.97M |
| 2024-04-11 | 51.03 | 50.74 | ↓$0.29 (-0.57%) | 49.96 | 51.34 | 12.97M |
| 2024-04-10 | 49.98 | 50.92 | ↑$0.94 (1.88%) | 49.59 | 51.38 | 16.14M |
| 2024-04-09 | 51.45 | 51.30 | ↓$0.15 (-0.29%) | 50.51 | 52.03 | 17.63M |
| 2024-04-08 | 50.03 | 50.00 | ↓$0.03 (-0.06%) | 49.42 | 50.27 | 12.75M |
| 2024-04-05 | 49.30 | 49.47 | ↑$0.17 (0.34%) | 48.66 | 49.58 | 14.15M |
| 2024-04-04 | 49.99 | 49.18 | ↓$0.81 (-1.62%) | 48.86 | 50.25 | 24.84M |
| 2024-04-03 | 48.71 | 49.61 | ↑$0.91 (1.86%) | 48.64 | 49.75 | 19.96M |
| 2024-04-02 | 47.85 | 48.38 | ↑$0.53 (1.11%) | 47.31 | 48.84 | 22.04M |
| 2024-04-01 | 47.53 | 47.33 | ↓$0.20 (-0.42%) | 47.22 | 47.81 | 10.38M |
| 2024-03-28 | 46.20 | 47.02 | ↑$0.82 (1.77%) | 45.96 | 47.19 | 20.17M |
| 2024-03-27 | 44.94 | 45.88 | ↑$0.94 (2.09%) | 44.54 | 45.94 | 10.70M |
| 2024-03-26 | 45.49 | 44.73 | ↓$0.76 (-1.67%) | 44.61 | 45.49 | 10.49M |
| 2024-03-25 | 45.45 | 45.35 | ↓$0.10 (-0.22%) | 45.21 | 46.49 | 7.75M |
| 2024-03-22 | 46.10 | 45.10 | ↓$1.00 (-2.17%) | 45.08 | 46.10 | 14.51M |
| 2024-03-21 | 46.39 | 46.24 | ↓$0.15 (-0.32%) | 45.47 | 46.40 | 17.02M |
| 2024-03-20 | 44.29 | 46.01 | ↑$1.72 (3.88%) | 43.93 | 46.46 | 20.14M |
| 2024-03-19 | 43.68 | 44.33 | ↑$0.65 (1.49%) | 43.36 | 44.47 | 13.53M |
| 2024-03-18 | 44.96 | 44.48 | ↓$0.48 (-1.07%) | 44.37 | 45.47 | 14.48M |
| 2024-03-15 | 43.64 | 44.61 | ↑$0.97 (2.22%) | 43.50 | 44.90 | 33.98M |
| 2024-03-14 | 43.69 | 43.32 | ↓$0.37 (-0.85%) | 42.93 | 43.83 | 16M |
| 2024-03-13 | 41.55 | 43.41 | ↑$1.86 (4.48%) | 41.53 | 43.76 | 26.39M |
| 2024-03-12 | 40.68 | 40.36 | ↓$0.31 (-0.77%) | 39.80 | 40.78 | 8.84M |
Create an account or log in to view more rows.
$FCX nothing drops
$FCX let’s ride
$FCX Exciting times ahead people.
$FCX gonna come down hard today
$FCX we need more volume
$FCX to the moon!!! lfG
$FCX just go up
$FCX the price is wrong
$FCX cup and handle!
$FCX Green by EOD guarentee