TipRanks
Go Ultimate55% OFF

Freeport-McMoRan (1FCX) Historical Prices

IT:1FCX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202657.5057.5057.5056.5156.51-4.64%50.01
Oct 29, 202658.4159.0358.4159.2659.26+0.46%1150.27
Oct 28, 202659.8659.8658.9158.9958.99-0.69%2680.61
Oct 27, 202657.8958.0257.8959.4059.40+2.11%550.12
Oct 26, 202658.6958.6957.9758.1758.17-0.46%2,5466.28
Oct 23, 202657.8457.9457.8458.4458.44+0.27%7731.96
Oct 22, 202658.6859.0958.2858.2858.28-4.25%6361.65
Oct 21, 202661.0361.0360.6660.8760.87-0.69%1400.36
Oct 20, 202661.0261.0261.0261.2961.29-1.45%370.10
Oct 19, 202661.8362.1961.8362.1962.19-0.83%240.06
Oct 16, 202663.5163.7263.5062.7162.71+1.23%4361.11
Oct 15, 202661.4862.1160.8061.9561.95-1.07%1,8565.07
Oct 14, 202663.1563.5762.1562.6262.62-2.07%2010.55
Oct 13, 202665.4565.8164.0364.0863.95-2.79%9262.61
Oct 12, 202665.7166.1065.4465.9265.78+0.49%1170.33
Oct 09, 202665.1465.1465.1465.6065.46+3.06%2180.62
Oct 08, 202663.1063.1063.1063.6563.52+0.05%190.05
Oct 07, 202663.4963.4963.4963.6263.49-1.03%100.03
Oct 06, 202664.7865.2463.5864.2864.14-0.91%5001.42
Oct 05, 202664.1864.8064.0364.8764.73+1.63%1630.45
Oct 02, 202661.9564.5161.9563.8363.70+4.36%2050.56
Oct 01, 202661.3661.7361.1461.1661.03-2.64%1,1533.27
Sep 30, 202665.2665.2963.0262.8262.69+1.08%1,8465.69
Sep 29, 202662.8362.8362.3162.1562.02-1.07%1040.31
Sep 28, 202661.8361.8360.6762.8262.69-0.85%2,1346.95
Sep 25, 202663.3663.6463.1463.3663.23+0.41%00.00
Sep 24, 202663.2563.6263.0663.1062.97-0.83%1320.43
Sep 23, 202665.2065.2063.1963.6363.50-1.04%460.15
Sep 22, 202663.0163.0163.0164.3064.16+3.29%240.06
Sep 21, 202662.3862.4462.2362.2562.12+0.89%1390.35
Sep 18, 202662.3362.3361.8161.7061.57-0.93%2550.63
Sep 17, 202662.5562.5562.5562.2862.15+2.96%130.03
Sep 16, 202660.7160.7160.4960.4960.36+1.73%760.19
Sep 15, 202659.3059.3059.3059.4659.33-0.62%380.06
Sep 14, 202659.7359.7358.4259.8359.70-3.56%4200.69
Sep 11, 202662.2462.2761.8562.0461.91+1.59%1410.18
Sep 10, 202665.1065.1059.5761.0760.94-7.03%1,3541.71
Sep 09, 202666.5667.0465.3365.6965.55-2.10%5740.72
Sep 08, 202663.4067.1063.3967.1066.96+5.26%1840.23
Sep 07, 202663.7593.0062.5163.7563.62+1.98%00.00
Sep 04, 202662.5063.0962.0862.5162.38-0.54%3510.43
Sep 03, 202664.0965.4664.0962.8562.72-1.43%6050.74
Sep 02, 202662.1063.3062.1063.7663.63+0.08%2030.24
Sep 01, 202665.7565.7563.6463.7163.58-2.20%1740.21
Aug 31, 202665.9065.9065.9065.1465.00-3.05%20.00
Aug 28, 202667.9267.9266.1767.1967.05-1.08%280.03
Aug 27, 202667.1067.8167.1067.9267.78+0.13%390.04
Aug 26, 202668.7468.8068.2067.8367.69+0.86%5190.57
Aug 25, 202666.2967.1166.1767.2567.11+2.00%4440.49
Aug 24, 202665.7567.4765.2365.9365.79+1.85%1,1691.31