Freeport-McMoran Copper & Gold (FCX) went public on July 10, 1995, when it opened at a split-adjusted price of $6.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $44.19 | $44.83 | $42.03 | $43.00 | 103,009,236 |
November 2024 | $45.60 | $49.21 | $42.00 | $44.20 | 222,376,585 |
October 2024 | $50.40 | $51.30 | $44.72 | $45.02 | 221,543,768 |
September 2024 | $42.23 | $52.45 | $39.22 | $49.77 | 283,430,181 |
August 2024 | $44.98 | $45.87 | $38.96 | $44.15 | 237,849,316 |
July 2024 | $48.83 | $51.66 | $43.14 | $45.27 | 246,533,991 |
June 2024 | $52.84 | $52.84 | $46.29 | $48.31 | 230,817,268 |
May 2024 | $49.85 | $54.91 | $47.93 | $52.42 | 342,904,987 |
April 2024 | $47.11 | $52.21 | $46.80 | $49.64 | 382,694,822 |
March 2024 | $37.60 | $46.77 | $36.42 | $46.60 | 289,314,042 |
February 2024 | $39.53 | $39.90 | $35.93 | $37.48 | 237,976,390 |
January 2024 | $41.44 | $42.01 | $37.14 | $39.34 | 265,416,867 |
December 2023 | $37.37 | $42.88 | $35.59 | $42.04 | 256,377,840 |
November 2023 | $33.45 | $37.11 | $32.42 | $36.86 | 208,002,745 |
October 2023 | $36.17 | $37.20 | $32.67 | $33.36 | 248,127,922 |
September 2023 | $40.25 | $41.16 | $35.45 | $36.68 | 174,820,570 |
August 2023 | $42.96 | $43.37 | $37.12 | $39.25 | 213,538,363 |
July 2023 | $39.60 | $43.97 | $36.45 | $43.92 | 253,832,482 |
June 2023 | $34.16 | $39.93 | $33.99 | $39.20 | 260,844,391 |
May 2023 | $38.08 | $38.08 | $32.39 | $33.65 | 276,657,677 |
April 2023 | $40.16 | $42.59 | $35.95 | $37.15 | 237,944,110 |
March 2023 | $41.60 | $42.85 | $34.06 | $39.95 | 325,654,823 |
February 2023 | $43.23 | $44.25 | $38.09 | $40.00 | 209,153,982 |
January 2023 | $36.93 | $45.63 | $36.58 | $43.57 | 269,148,454 |
December 2022 | $38.82 | $40.05 | $35.86 | $36.98 | 237,385,765 |
