Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	FCX	50.00	50.55	49.1375	50.45	1.67	14,495,978	67,534	49.51	51.00
2024-05-02	Z	FCX	49.37	49.39	48.2201	48.78	-1.13	24,389,290	79,113	48.73	49.57
2024-05-01	Z	FCX	50.15	51.40	49.375	49.91	-0.03	19,249,045	84,479	49.94	51.25
2024-04-30	Z	FCX	50.50	51.20	49.90	49.94	-2.46	17,225,593	64,152	49.71	49.88
2024-04-29	Z	FCX	51.25	52.52	50.78	52.41	1.91	24,483,689	64,912	52.63	52.68
2024-04-26	Z	FCX	49.94	50.72	49.535	50.50	1.08	19,035,861	62,972	50.00	50.65
2024-04-25	Z	FCX	48.94	49.66	47.99	49.40	1.18	15,971,971	68,699	49.46	50.44
2024-04-24	Z	FCX	48.23	48.46	47.375	48.24	0.24	11,835,791	56,042	41.00	48.40
2024-04-23	Z	FCX	47.45	48.685	47.10	47.99	-0.97	19,438,278	82,571	48.10	48.23
2024-04-22	Z	FCX	48.22	49.41	47.80	48.95	-0.63	20,146,572	83,908	46.50	48.97
2024-04-19	Z	FCX	50.25	51.08	49.37	49.61	-0.54	17,066,470	70,010	49.50	49.60
2024-04-18	Z	FCX	50.82	51.04	49.675	50.16	0.33	15,716,019	64,815	49.60	50.14
2024-04-17	Z	FCX	50.455	51.14	49.46	49.82	0.40	15,795,455	61,856	49.26	51.07
2024-04-16	Z	FCX	48.42	49.605	48.075	49.41	-0.605	20,074,672	85,283	49.45	50.37
2024-04-15	Z	FCX	50.70	51.05	49.67	50.025	0.555	15,045,409	60,980	49.60	50.44
2024-04-12	Z	FCX	51.905	52.42	49.33	49.47	-1.1039	19,972,389	83,671	49.78	50.61
2024-04-11	Z	FCX	51.03	51.3431	49.96	50.74	-0.19	12,974,967	57,257	50.77	51.40
2024-04-10	Z	FCX	49.98	51.38	49.59	50.92	-0.40	16,141,367	69,898	50.16	51.12
2024-04-09	Z	FCX	51.45	52.03	50.505	51.30	1.30	17,630,088	73,457	51.03	52.50
2024-04-08	Z	FCX	50.03	50.27	49.42	50.00	0.56	12,745,081	43,763	50.06	50.27
2024-04-05	Z	FCX	49.30	49.58	48.661	49.47	0.295	14,153,256	49,933	49.40	49.91
2024-04-04	Z	FCX	49.99	50.245	48.86	49.18	-0.42	24,835,185	84,469	49.19	49.55
2024-04-03	Z	FCX	48.705	49.75	48.64	49.61	1.24	19,955,206	74,348	49.65	50.46
2024-04-02	Z	FCX	47.85	48.835	47.31	48.38	1.0655	22,035,387	74,135	48.46	49.23
2024-04-01	Z	FCX	47.53	47.81	47.215	47.33	0.30	10,375,649	43,370	47.20	47.40
2024-03-29	Z	FCX	46.20	47.19	45.96	47.02	1.105	0	0	47.10	47.19
2024-03-28	Z	FCX	46.20	47.19	45.96	47.02	1.105	20,168,157	74,283	47.10	47.19
2024-03-27	Z	FCX	44.94	45.94	44.535	45.88	1.16	10,699,509	45,738	45.67	45.99
2024-03-26	Z	FCX	45.49	45.49	44.61	44.73	-0.59	10,489,850	39,533	44.91	45.17
2024-03-25	Z	FCX	45.45	46.485	45.21	45.35	0.245	7,753,884	34,432	45.37	46.61
2024-03-22	Z	FCX	46.10	46.10	45.08	45.10	-1.15	14,513,988	50,512	45.07	45.83
2024-03-21	Z	FCX	46.39	46.40	45.47	46.24	0.195	17,023,136	53,220	45.62	46.24
2024-03-20	Z	FCX	44.29	46.46	43.925	46.01	1.70	20,140,121	69,930	46.34	46.49
2024-03-19	Z	FCX	43.68	44.47	43.355	44.33	-0.15	13,526,932	55,071	44.33	44.38
2024-03-18	Z	FCX	44.96	45.47	44.37	44.48	-0.14	14,480,902	48,760	44.00	46.45
2024-03-15	Z	FCX	43.64	44.90	43.50	44.61	1.30	33,977,973	76,809	43.99	44.90
2024-03-14	Z	FCX	43.69	43.825	42.93	43.32	-0.075	16,004,309	61,023	43.26	43.29
2024-03-13	Z	FCX	41.55	43.76	41.53	43.41	3.07	26,391,233	85,094	43.55	43.70
2024-03-12	Z	FCX	40.675	40.78	39.80	40.36	-0.065	8,841,244	33,075	40.26	40.77
2024-03-11	Z	FCX	39.78	40.67	39.78	40.42	0.58	9,599,416	39,441	40.24	40.58
2024-03-08	Z	FCX	39.99	40.14	39.55	39.85	0.05	7,670,773	34,728	39.62	39.86
2024-03-07	Z	FCX	39.32	40.445	39.25	39.81	1.68	12,894,839	49,038	39.62	40.74
2024-03-06	Z	FCX	38.18	38.76	37.9244	38.14	1.03	11,704,309	37,742	37.90	40.00
2024-03-05	Z	FCX	38.01	38.27	36.75	37.12	-1.19	13,884,951	43,853	36.99	38.35
2024-03-04	Z	FCX	38.00	38.45	37.635	38.32	0.39	9,192,725	31,232	37.87	38.34
2024-03-01	Z	FCX	37.94	38.345	37.6001	37.935	0.125	10,342,798	30,521	37.65	38.60
2024-02-29	Z	FCX	38.18	38.41	37.75	37.81	0.37	16,036,817	43,503	37.79	38.22
2024-02-28	Z	FCX	37.74	37.835	37.29	37.41	-0.755	10,166,380	29,804	37.30	37.36
2024-02-27	Z	FCX	38.51	38.74	37.90	38.16	0.12	6,760,022	23,626	37.92	38.37
2024-02-26	Z	FCX	38.36	38.41	37.605	38.03	-0.94	10,432,915	35,596	37.79	38.22
2024-02-23	Z	FCX	38.79	39.15	38.59	38.96	0.2999	10,291,446	38,132	38.57	39.13
2024-02-22	Z	FCX	38.625	39.04	38.51	38.67	-0.195	9,548,460	36,644	38.00	38.92
2024-02-21	Z	FCX	38.47	39.01	38.40	38.86	0.73	11,344,820	38,303	33.68	39.12
2024-02-20	Z	FCX	38.42	38.51	38.00	38.14	-0.67	10,516,244	38,933	38.00	38.38
2024-02-19	Z	FCX	39.10	39.75	38.80	38.83	0.58	0	0	38.90	39.10
2024-02-16	Z	FCX	39.10	39.75	38.80	38.83	0.58	12,613,660	47,290	38.90	39.10
2024-02-15	Z	FCX	37.36	38.35	37.36	38.25	1.055	10,169,527	32,324	37.98	38.07
2024-02-14	Z	FCX	36.89	37.25	36.55	37.20	0.54	9,269,195	31,526	37.19	37.27
2024-02-13	Z	FCX	36.88	37.12	36.255	36.66	-1.02	14,272,034	54,833	36.72	36.82
2024-02-12	Z	FCX	37.475	37.967	37.305	37.69	0.325	12,929,646	44,824	37.22	37.87
2024-02-09	Z	FCX	37.84	37.91	37.255	37.36	-0.80	15,821,074	64,566	37.25	38.35
2024-02-08	Z	FCX	38.85	38.90	37.89	38.12	-1.09	13,848,416	56,359	37.75	38.57
2024-02-07	Z	FCX	40.10	40.115	38.91	39.20	-0.9778	9,704,788	37,196	38.80	39.30
2024-02-06	Z	FCX	39.02	40.22	38.93	40.17	1.49	13,063,108	42,884	39.61	40.23
2024-02-05	Z	FCX	39.21	39.23	37.99	38.68	-1.425	16,201,733	53,198	38.39	38.90