Freeport-McMoran Copper & Gold Inc (FCX) Historical Stock Data
43.83 ↑0.19 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCX is down -0.32% a day on average. There have been 11 days where Freeport-McMoran Copper & Gold Inc closed green and 19 days where FCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 44.66 | 43.83 | ↓$0.83 (-1.86%) | 43.55 | 44.83 | 12.22M |
| 2024-12-02 | 44.19 | 43.64 | ↓$0.55 (-1.24%) | 42.66 | 44.39 | 14.41M |
| 2024-11-29 | 43.62 | 44.20 | ↑$0.58 (1.33%) | 43.57 | 44.52 | 6.51M |
| 2024-11-27 | 43.61 | 43.76 | ↑$0.15 (0.34%) | 43.51 | 44.23 | 7.05M |
| 2024-11-26 | 43.96 | 43.48 | ↓$0.48 (-1.09%) | 43.12 | 44.08 | 11.82M |
| 2024-11-25 | 43.85 | 44.38 | ↑$0.53 (1.21%) | 43.85 | 44.61 | 13.29M |
| 2024-11-22 | 43.68 | 43.72 | ↑$0.04 (0.09%) | 43.37 | 43.76 | 9.11M |
| 2024-11-21 | 43.77 | 43.76 | ↓$0.01 (-0.02%) | 43.26 | 44.11 | 8.87M |
| 2024-11-20 | 44.00 | 43.70 | ↓$0.30 (-0.68%) | 43.40 | 44.15 | 8.73M |
| 2024-11-19 | 43.55 | 44.12 | ↑$0.57 (1.31%) | 43.13 | 44.20 | 12.76M |
| 2024-11-18 | 43.04 | 43.55 | ↑$0.52 (1.20%) | 42.56 | 43.65 | 11.89M |
| 2024-11-15 | 43.50 | 42.70 | ↓$0.80 (-1.84%) | 42.00 | 43.82 | 12.90M |
| 2024-11-14 | 43.47 | 43.27 | ↓$0.20 (-0.46%) | 42.71 | 43.57 | 11.91M |
| 2024-11-13 | 43.75 | 43.12 | ↓$0.63 (-1.44%) | 43.09 | 43.87 | 11.93M |
| 2024-11-12 | 43.98 | 43.60 | ↓$0.38 (-0.86%) | 42.92 | 44.12 | 18.14M |
| 2024-11-11 | 45.54 | 44.90 | ↓$0.64 (-1.41%) | 44.72 | 45.63 | 12.74M |
| 2024-11-08 | 46.52 | 46.36 | ↓$0.16 (-0.34%) | 45.48 | 46.90 | 16.20M |
| 2024-11-07 | 48.24 | 48.58 | ↑$0.34 (0.70%) | 48.19 | 49.21 | 12.73M |
| 2024-11-06 | 45.28 | 46.87 | ↑$1.59 (3.51%) | 44.92 | 47.23 | 12.91M |
| 2024-11-05 | 46.87 | 46.99 | ↑$0.12 (0.26%) | 46.42 | 47.00 | 5.99M |
| 2024-11-04 | 45.97 | 46.27 | ↑$0.30 (0.65%) | 45.63 | 46.73 | 9.15M |
| 2024-11-01 | 45.60 | 45.59 | ↓$0.01 (-0.02%) | 45.30 | 46.17 | 7.73M |
| 2024-10-31 | 45.41 | 45.02 | ↓$0.39 (-0.86%) | 44.72 | 45.57 | 9.48M |
| 2024-10-30 | 46.28 | 45.97 | ↓$0.31 (-0.67%) | 45.57 | 46.35 | 9.02M |
| 2024-10-29 | 47.49 | 46.57 | ↓$0.92 (-1.94%) | 46.53 | 47.56 | 8.47M |
| 2024-10-28 | 46.86 | 46.73 | ↓$0.13 (-0.28%) | 46.53 | 46.97 | 6.45M |
| 2024-10-25 | 47.00 | 46.60 | ↓$0.40 (-0.85%) | 46.52 | 47.20 | 8.53M |
| 2024-10-24 | 47.99 | 46.84 | ↓$1.15 (-2.40%) | 46.65 | 48.20 | 10.17M |
| 2024-10-23 | 47.51 | 47.92 | ↑$0.41 (0.86%) | 47.27 | 48.12 | 10.85M |
| 2024-10-22 | 50.00 | 48.53 | ↓$1.47 (-2.94%) | 47.64 | 50.12 | 14.47M |
Create an account or log in to view more rows.
$FCX lfg!!! So much movement ! Buy n hodl!
$FCX I’ll be buying more if this dips!
$FCX To the moon!!
$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