The closing price for Freeport-McMoran Copper & Gold (FCX) between 2020 and 2023 was $41.41, on December 29, 2023. It was up 232.6% in that time. The latest price is $45.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $41.44 | $42.24 | $41.12 | $41.41 | 25,810,001 |
Week of December 18 2023 | $40.44 | $41.67 | $40.16 | $41.22 | 53,557,435 |
Week of December 11 2023 | $36.51 | $41.16 | $36.13 | $40.37 | 90,008,977 |
Week of December 04 2023 | $37.05 | $37.53 | $35.06 | $37.11 | 68,330,046 |
Week of November 27 2023 | $35.53 | $38.38 | $35.17 | $38.17 | 58,499,656 |
Week of November 20 2023 | $35.17 | $36.51 | $35.09 | $35.83 | 34,835,928 |
Week of November 13 2023 | $32.69 | $35.39 | $32.46 | $35.02 | 54,399,182 |
Week of November 06 2023 | $34.54 | $34.63 | $31.93 | $32.76 | 50,707,676 |
Week of October 30 2023 | $33.15 | $35.01 | $32.36 | $34.19 | 48,570,260 |
Week of October 23 2023 | $32.76 | $33.76 | $32.18 | $32.75 | 55,573,340 |
Week of October 16 2023 | $34.82 | $35.66 | $32.80 | $32.96 | 66,128,190 |
Week of October 09 2023 | $35.20 | $36.64 | $34.36 | $34.48 | 46,693,993 |
Week of October 02 2023 | $35.62 | $35.97 | $33.94 | $35.53 | 59,393,823 |
Week of September 25 2023 | $35.60 | $37.03 | $34.92 | $36.13 | 49,193,259 |
Week of September 18 2023 | $39.15 | $39.22 | $35.94 | $35.99 | 47,521,200 |
Week of September 11 2023 | $39.13 | $40.11 | $38.37 | $39.11 | 39,291,819 |
Week of September 04 2023 | $40.06 | $40.54 | $37.94 | $38.06 | 27,828,942 |
Week of August 28 2023 | $37.45 | $40.51 | $37.23 | $40.20 | 43,921,167 |
Week of August 21 2023 | $37.83 | $38.52 | $36.56 | $37.13 | 42,833,939 |
Week of August 14 2023 | $39.39 | $39.94 | $37.31 | $37.63 | 57,493,756 |
Week of August 07 2023 | $41.37 | $42.02 | $39.44 | $40.13 | 43,780,916 |
Week of July 31 2023 | $42.71 | $43.30 | $40.84 | $41.18 | 46,778,575 |
Week of July 24 2023 | $39.45 | $42.96 | $39.41 | $42.27 | 71,997,375 |
Week of July 17 2023 | $38.81 | $41.18 | $38.51 | $39.34 | 60,574,387 |
Week of July 10 2023 | $36.91 | $40.92 | $36.89 | $39.80 | 61,743,018 |
Daily pricing data for Freeport-McMoran Copper & Gold dates back to 7/10/1995, and may be incomplete.
