The closing price for Freeport-McMoran Copper & Gold (FCX) in April 2020 was $8.26, on April 30, 2020. It was up 39.1% for the month. The latest price is $46.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $8.41 | $8.60 | $8.18 | $8.26 | 21,663,609 |
April 29 2020 | $8.69 | $8.87 | $8.56 | $8.67 | 22,248,699 |
April 28 2020 | $8.51 | $8.64 | $8.05 | $8.35 | 21,404,039 |
April 27 2020 | $8.07 | $8.41 | $7.85 | $8.28 | 21,960,631 |
April 24 2020 | $7.69 | $8.07 | $7.68 | $7.94 | 34,639,059 |
April 23 2020 | $7.37 | $7.61 | $7.26 | $7.31 | 21,015,100 |
April 22 2020 | $7.07 | $7.26 | $7.07 | $7.15 | 23,654,730 |
April 21 2020 | $7.02 | $7.28 | $6.83 | $6.94 | 30,596,551 |
April 20 2020 | $7.38 | $7.78 | $7.30 | $7.51 | 19,590,029 |
April 17 2020 | $7.50 | $7.86 | $7.48 | $7.81 | 38,253,352 |
April 16 2020 | $7.28 | $7.30 | $6.92 | $7.09 | 24,789,631 |
April 15 2020 | $7.30 | $7.37 | $7.02 | $7.18 | 24,947,811 |
April 14 2020 | $7.89 | $8.12 | $7.61 | $7.79 | 21,245,150 |
April 13 2020 | $7.79 | $7.80 | $7.39 | $7.77 | 22,290,109 |
April 09 2020 | $7.78 | $7.89 | $7.50 | $7.67 | 35,040,930 |
April 08 2020 | $7.15 | $7.55 | $7.03 | $7.52 | 26,970,740 |
April 07 2020 | $7.36 | $7.51 | $6.97 | $7.10 | 43,593,441 |
April 06 2020 | $6.31 | $6.80 | $6.30 | $6.73 | 38,585,500 |
April 03 2020 | $5.95 | $6.31 | $5.80 | $5.92 | 26,937,170 |
April 02 2020 | $6.12 | $6.30 | $5.75 | $5.98 | 32,168,859 |
April 01 2020 | $5.94 | $6.32 | $5.84 | $5.91 | 27,051,141 |
Daily pricing data for Freeport-McMoran Copper & Gold dates back to 7/10/1995, and may be incomplete.
