Freeport-McMoRan Inc (FCX) stock
FCXNYSEMetal MiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/3028% above fair value
$62.47−3.67 (-5.55%)
Close on Oct 30, 2026Market cap $89.71BP/E 30.8Yield 0.96%
Price history
Freeport-McMoRan share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$62.47
-5.55% on the day
52-week range
$38.54 – $80.24
-22.1% from the high
Change over 52 weeks
+49.7%
From $41.73 on Oct 30, 2025
Average volume
13.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $65.25 | $66.66 | $61.43 | $62.47 | -4.16% | 59,809,502 |
| Oct 19, 2026 | $69.87 | $70.09 | $64.00 | $65.18 | -6.27% | 52,560,577 |
| Oct 12, 2026 | $73.49 | $73.85 | $66.13 | $69.54 | -5.63% | 56,751,287 |
| Oct 5, 2026 | $72.22 | $74.00 | $70.13 | $73.69 | +2.29% | 55,946,261 |
| Sep 28, 2026 | $69.76 | $74.45 | $68.20 | $72.04 | -0.37% | 59,982,145 |
| Sep 21, 2026 | $72.89 | $74.90 | $70.81 | $72.31 | +1.08% | 43,755,169 |
| Sep 14, 2026 | $67.32 | $71.60 | $67.01 | $71.54 | +0.66% | 56,243,226 |
| Sep 8, 2026 | $75.98 | $78.64 | $68.85 | $71.07 | -2.28% | 59,963,640 |
| Aug 31, 2026 | $76.95 | $77.01 | $71.45 | $72.73 | -4.87% | 57,348,031 |
| Aug 24, 2026 | $78.39 | $80.24 | $75.90 | $76.45 | -0.27% | 88,744,410 |
| Aug 17, 2026 | $66.62 | $77.33 | $65.71 | $76.66 | +15.30% | 83,186,503 |
| Aug 10, 2026 | $69.74 | $71.22 | $65.57 | $66.49 | -4.50% | 49,424,061 |
| Aug 3, 2026 | $62.07 | $70.56 | $61.27 | $69.62 | +11.16% | 66,298,750 |
| Jul 27, 2026 | $63.53 | $63.65 | $58.19 | $62.63 | +0.05% | 71,517,420 |
| Jul 20, 2026 | $59.02 | $65.43 | $58.52 | $62.60 | +7.23% | 74,141,917 |
| Jul 13, 2026 | $60.76 | $62.92 | $56.00 | $58.38 | -5.10% | 74,411,140 |
| Jul 6, 2026 | $61.77 | $62.07 | $56.00 | $61.52 | +0.90% | 84,694,810 |
| Jun 29, 2026 | $61.91 | $63.29 | $59.44 | $60.97 | -2.37% | 55,301,070 |
| Jun 22, 2026 | $68.50 | $69.91 | $61.05 | $62.45 | -9.07% | 87,038,620 |
| Jun 15, 2026 | $71.19 | $72.28 | $68.02 | $68.68 | +0.39% | 60,114,160 |
| Jun 8, 2026 | $64.61 | $68.92 | $61.73 | $68.41 | +7.95% | 70,673,170 |
| Jun 1, 2026 | $65.26 | $72.09 | $62.37 | $63.37 | -3.56% | 72,643,530 |
| May 26, 2026 | $63.04 | $66.80 | $62.48 | $65.71 | +6.00% | 41,313,809 |
| May 18, 2026 | $62.35 | $63.46 | $58.30 | $61.99 | -1.62% | 57,000,562 |
| May 11, 2026 | $62.22 | $68.85 | $61.38 | $63.01 | +2.21% | 74,523,130 |
| May 4, 2026 | $56.20 | $62.55 | $55.49 | $61.65 | +9.02% | 76,812,570 |
| Apr 27, 2026 | $61.31 | $61.42 | $56.50 | $56.55 | -7.37% | 72,479,730 |
| Apr 20, 2026 | $69.54 | $70.97 | $59.83 | $61.05 | -13.05% | 100,118,860 |
| Apr 13, 2026 | $66.85 | $70.71 | $66.85 | $70.21 | +3.55% | 71,431,420 |
| Apr 6, 2026 | $61.10 | $68.41 | $59.68 | $67.80 | +10.46% | 75,497,926 |
| Mar 30, 2026 | $57.58 | $62.54 | $54.17 | $61.38 | +9.14% | 73,693,120 |
| Mar 23, 2026 | $54.27 | $58.15 | $53.24 | $56.24 | +7.97% | 84,320,470 |
| Mar 16, 2026 | $57.21 | $58.67 | $50.79 | $52.09 | -7.61% | 98,250,640 |
| Mar 9, 2026 | $57.26 | $63.12 | $55.50 | $56.38 | -5.02% | 100,093,350 |
| Mar 2, 2026 | $67.16 | $68.64 | $58.70 | $59.36 | -12.81% | 107,844,650 |
| Feb 23, 2026 | $64.24 | $69.75 | $63.88 | $68.08 | +5.81% | 89,265,030 |
| Feb 17, 2026 | $61.24 | $64.39 | $59.20 | $64.34 | +2.39% | 57,521,150 |
| Feb 9, 2026 | $61.36 | $65.98 | $60.16 | $62.84 | +3.58% | 79,725,670 |
| Feb 2, 2026 | $59.88 | $65.65 | $58.23 | $60.67 | +0.73% | 126,720,980 |
| Jan 26, 2026 | $63.42 | $69.44 | $58.66 | $60.23 | -0.30% | 163,432,450 |
| Jan 20, 2026 | $59.10 | $62.13 | $58.24 | $60.41 | +2.90% | 95,446,410 |
| Jan 12, 2026 | $57.75 | $60.71 | $57.16 | $58.71 | +3.86% | 102,096,980 |
| Jan 5, 2026 | $53.63 | $57.12 | $53.29 | $56.53 | +8.86% | 124,688,140 |
| Dec 29, 2025 | $51.57 | $52.38 | $50.66 | $51.93 | -2.09% | 45,582,622 |
| Dec 22, 2025 | $50.00 | $53.77 | $49.91 | $53.04 | +7.91% | 48,394,546 |
| Dec 15, 2025 | $48.82 | $49.64 | $46.62 | $49.15 | +3.74% | 83,516,510 |
| Dec 8, 2025 | $45.38 | $49.00 | $43.93 | $47.38 | +4.82% | 81,679,100 |
| Dec 1, 2025 | $43.40 | $45.97 | $42.31 | $45.20 | +5.17% | 81,211,280 |
| Nov 24, 2025 | $39.90 | $43.41 | $39.90 | $42.98 | +7.80% | 48,875,155 |
| Nov 17, 2025 | $39.99 | $42.22 | $38.85 | $39.87 | -0.72% | 95,692,160 |
| Nov 10, 2025 | $40.79 | $42.26 | $38.88 | $40.16 | +0.88% | 58,204,550 |
| Nov 3, 2025 | $41.57 | $41.59 | $38.54 | $39.81 | -4.53% | 82,776,150 |
| Oct 27, 2025 | $41.73 | $43.49 | $40.45 | $41.70 | +0.80% | 69,818,390 |
| Oct 20, 2025 | $41.93 | $42.25 | $40.12 | $41.37 | +0.46% | 66,581,930 |
| Oct 13, 2025 | $43.29 | $43.50 | $40.50 | $41.18 | +0.73% | 77,175,220 |
| Oct 6, 2025 | $40.19 | $44.79 | $39.56 | $40.88 | +3.05% | 119,804,070 |
| Sep 29, 2025 | $36.35 | $40.35 | $36.05 | $39.67 | +10.97% | 145,745,300 |
| Sep 22, 2025 | $44.83 | $46.29 | $35.15 | $35.75 | -20.45% | 245,895,460 |
| Sep 15, 2025 | $44.50 | $46.29 | $44.36 | $44.94 | +0.49% | 65,960,085 |
| Sep 8, 2025 | $46.53 | $46.75 | $43.62 | $44.72 | -3.50% | 83,037,490 |
| Sep 2, 2025 | $43.76 | $47.02 | $42.74 | $46.34 | +4.37% | 40,982,388 |
| Aug 25, 2025 | $43.42 | $44.73 | $43.35 | $44.40 | +2.59% | 52,248,112 |
| Aug 18, 2025 | $42.14 | $43.43 | $40.96 | $43.28 | +2.17% | 38,485,024 |
| Aug 11, 2025 | $42.56 | $43.09 | $41.34 | $42.36 | +1.17% | 57,190,535 |
| Aug 4, 2025 | $40.18 | $42.18 | $39.60 | $41.87 | +4.60% | 55,235,961 |
| Jul 28, 2025 | $44.68 | $44.83 | $38.34 | $40.03 | -10.83% | 149,642,070 |
| Jul 21, 2025 | $45.57 | $46.26 | $44.14 | $44.89 | +0.20% | 78,937,120 |
| Jul 14, 2025 | $45.83 | $45.89 | $43.23 | $44.80 | -3.36% | 67,756,910 |
| Jul 7, 2025 | $45.25 | $49.12 | $44.44 | $46.36 | +1.22% | 124,852,200 |
| Jun 30, 2025 | $43.60 | $46.69 | $43.10 | $45.80 | +4.40% | 50,520,549 |
| Jun 23, 2025 | $40.05 | $44.90 | $39.85 | $43.87 | +9.08% | 63,769,808 |
| Jun 16, 2025 | $41.62 | $42.33 | $40.16 | $40.22 | -1.76% | 40,971,890 |
| Jun 9, 2025 | $41.98 | $42.90 | $40.09 | $40.94 | -1.30% | 51,402,271 |
| Jun 2, 2025 | $40.09 | $42.61 | $39.51 | $41.48 | +7.80% | 63,810,616 |
| May 26, 2025 | $37.22 | $40.01 | $37.22 | $38.48 | -1.38% | 60,400,956 |
| May 19, 2025 | $37.40 | $39.07 | $37.22 | $39.02 | +2.63% | 54,678,909 |
| May 12, 2025 | $40.11 | $40.59 | $36.99 | $38.02 | +0.42% | 64,523,180 |
| May 5, 2025 | $37.69 | $38.29 | $36.64 | $37.86 | +0.69% | 46,480,409 |
| Apr 28, 2025 | $37.05 | $37.99 | $34.45 | $37.60 | +0.67% | 63,974,550 |
| Apr 21, 2025 | $33.12 | $37.81 | $32.12 | $37.35 | +13.53% | 87,257,060 |
| Apr 14, 2025 | $34.07 | $34.64 | $32.37 | $32.90 | -1.35% | 72,637,060 |
| Apr 7, 2025 | $28.03 | $34.18 | $27.66 | $33.35 | +14.41% | 166,040,860 |
| Mar 31, 2025 | $37.26 | $38.22 | $28.49 | $29.15 | -24.13% | 120,484,390 |
| Mar 24, 2025 | $41.49 | $43.45 | $38.27 | $38.42 | -4.55% | 99,832,090 |
| Mar 17, 2025 | $38.99 | $41.53 | $38.99 | $40.25 | +3.60% | 89,381,290 |
| Mar 10, 2025 | $35.60 | $38.95 | $33.98 | $38.85 | +5.17% | 89,660,030 |
| Mar 3, 2025 | $38.10 | $39.01 | $34.26 | $36.94 | +0.08% | 101,119,100 |
| Feb 24, 2025 | $37.19 | $38.86 | $36.02 | $36.91 | -0.19% | 63,596,599 |
| Feb 18, 2025 | $39.48 | $39.63 | $36.84 | $36.98 | -6.31% | 51,985,660 |
| Feb 10, 2025 | $38.88 | $40.80 | $37.45 | $39.47 | +3.27% | 80,151,700 |
| Feb 3, 2025 | $35.37 | $39.19 | $34.89 | $38.22 | +6.61% | 80,599,520 |
| Jan 27, 2025 | $37.22 | $37.22 | $35.46 | $35.85 | -5.18% | 73,202,460 |
| Jan 21, 2025 | $40.76 | $40.94 | $36.46 | $37.81 | -5.99% | 81,992,480 |
| Jan 13, 2025 | $38.65 | $40.81 | $38.62 | $40.22 | +3.18% | 54,677,590 |
| Jan 6, 2025 | $38.83 | $40.64 | $38.31 | $38.98 | +3.37% | 61,839,140 |
| Dec 30, 2024 | $38.42 | $38.78 | $37.19 | $37.71 | -2.96% | 39,240,953 |
| Dec 23, 2024 | $38.92 | $39.39 | $38.56 | $38.86 | 0.00% | 26,545,326 |
| Dec 16, 2024 | $41.29 | $41.52 | $37.67 | $38.86 | -6.56% | 72,606,660 |
| Dec 9, 2024 | $43.75 | $44.75 | $41.10 | $41.59 | -1.14% | 56,338,547 |
| Dec 2, 2024 | $44.19 | $44.83 | $42.03 | $42.07 | -4.82% | 66,524,762 |
| Nov 25, 2024 | $43.85 | $44.61 | $43.12 | $44.20 | +1.10% | 38,670,657 |
| Nov 18, 2024 | $43.04 | $44.20 | $42.56 | $43.72 | +2.39% | 51,368,024 |
| Nov 11, 2024 | $45.54 | $45.63 | $42.00 | $42.70 | -7.89% | 67,622,590 |
| Nov 4, 2024 | $45.97 | $49.21 | $44.92 | $46.36 | +1.69% | 56,981,797 |
| Oct 28, 2024 | $46.86 | $47.56 | $44.72 | $45.59 | -2.17% | 41,150,364 |
| Oct 21, 2024 | $48.43 | $50.12 | $46.52 | $46.60 | -3.28% | 54,168,829 |
| Oct 14, 2024 | $47.92 | $49.10 | $47.09 | $48.18 | -3.70% | 49,929,477 |
| Oct 7, 2024 | $50.42 | $51.19 | $47.71 | $50.03 | -1.03% | 42,288,087 |
| Sep 30, 2024 | $50.21 | $51.45 | $49.28 | $50.55 | -1.54% | 56,735,338 |
| Sep 23, 2024 | $45.00 | $52.61 | $44.82 | $51.34 | +15.29% | 102,658,810 |
| Sep 16, 2024 | $43.23 | $45.85 | $42.69 | $44.53 | +4.38% | 62,839,987 |
| Sep 9, 2024 | $40.62 | $43.04 | $39.34 | $42.66 | +6.65% | 53,775,806 |
| Sep 3, 2024 | $42.36 | $42.39 | $39.73 | $40.00 | -9.67% | 49,168,029 |
| Aug 26, 2024 | $45.60 | $46.01 | $43.48 | $44.28 | -0.85% | 43,306,639 |
| Aug 19, 2024 | $43.99 | $44.82 | $43.01 | $44.66 | +2.81% | 46,268,580 |
| Aug 12, 2024 | $41.64 | $44.08 | $41.10 | $43.44 | +5.82% | 47,471,249 |
| Aug 5, 2024 | $40.00 | $41.87 | $39.08 | $41.05 | -2.19% | 71,390,368 |
| Jul 29, 2024 | $44.49 | $46.37 | $41.63 | $41.97 | -6.73% | 63,264,626 |
| Jul 22, 2024 | $45.85 | $46.14 | $43.27 | $45.00 | -1.96% | 77,003,230 |
| Jul 15, 2024 | $50.61 | $51.03 | $45.47 | $45.90 | -10.49% | 59,375,148 |
| Jul 8, 2024 | $51.11 | $51.97 | $50.53 | $51.28 | -0.47% | 43,801,628 |
| Jul 1, 2024 | $49.12 | $51.84 | $47.70 | $51.52 | +6.01% | 32,501,840 |
| Jun 24, 2024 | $49.47 | $50.72 | $48.17 | $48.60 | -1.94% | 49,322,465 |
| Jun 17, 2024 | $47.36 | $49.82 | $46.57 | $49.56 | +3.01% | 54,122,765 |
| Jun 10, 2024 | $49.51 | $51.27 | $47.38 | $48.11 | -2.35% | 52,602,959 |
| Jun 3, 2024 | $53.15 | $53.15 | $48.41 | $49.27 | -6.56% | 74,769,080 |
| May 28, 2024 | $53.06 | $53.89 | $51.21 | $52.73 | +2.33% | 58,033,270 |
| May 20, 2024 | $54.00 | $55.24 | $50.60 | $51.53 | -4.98% | 86,735,837 |
| May 13, 2024 | $51.99 | $54.35 | $51.77 | $54.23 | +5.12% | 76,958,440 |
| May 6, 2024 | $51.20 | $52.00 | $49.43 | $51.59 | +2.26% | 63,040,710 |
| Apr 29, 2024 | $51.25 | $52.52 | $48.22 | $50.45 | -0.10% | 99,848,950 |
| Apr 22, 2024 | $48.22 | $50.72 | $47.10 | $50.50 | +1.79% | 86,437,680 |
| Apr 15, 2024 | $50.70 | $51.14 | $48.08 | $49.61 | +0.28% | 83,702,170 |
| Apr 8, 2024 | $50.03 | $52.42 | $49.33 | $49.47 | 0.00% | 79,479,660 |
| Apr 1, 2024 | $47.53 | $50.25 | $47.22 | $49.47 | +5.21% | 91,363,090 |
| Mar 25, 2024 | $45.45 | $47.19 | $44.54 | $47.02 | +4.26% | 49,113,734 |
| Mar 18, 2024 | $44.96 | $46.46 | $43.36 | $45.10 | +1.10% | 79,690,480 |
| Mar 11, 2024 | $39.78 | $44.90 | $39.78 | $44.61 | +11.94% | 94,817,661 |
| Mar 4, 2024 | $38.00 | $40.45 | $36.75 | $39.85 | +5.06% | 55,349,017 |
| Feb 26, 2024 | $38.36 | $38.74 | $37.29 | $37.93 | -2.64% | 53,740,303 |
| Feb 20, 2024 | $38.42 | $39.15 | $38.00 | $38.96 | +0.33% | 41,701,746 |
| Feb 12, 2024 | $37.48 | $39.75 | $36.26 | $38.83 | +3.93% | 59,259,305 |
| Feb 5, 2024 | $39.21 | $40.22 | $37.26 | $37.36 | -6.83% | 68,643,676 |
| Jan 29, 2024 | $39.74 | $40.81 | $38.89 | $40.10 | +1.29% | 60,984,419 |
| Jan 22, 2024 | $38.09 | $40.99 | $37.47 | $39.59 | +2.12% | 91,541,340 |
| Jan 16, 2024 | $40.31 | $40.31 | $37.60 | $38.77 | -5.30% | 51,979,710 |
| Jan 8, 2024 | $41.27 | $42.25 | $40.61 | $40.94 | -1.13% | 42,415,895 |
| Jan 2, 2024 | $41.96 | $42.54 | $40.59 | $41.41 | -2.72% | 43,470,013 |
| Dec 26, 2023 | $42.60 | $43.42 | $42.27 | $42.57 | +0.45% | 25,810,001 |
| Dec 18, 2023 | $41.57 | $42.84 | $41.29 | $42.38 | +2.12% | 53,557,436 |
| Dec 11, 2023 | $37.53 | $42.32 | $37.14 | $41.50 | +8.78% | 90,008,975 |
| Dec 4, 2023 | $38.09 | $38.58 | $36.04 | $38.15 | -2.78% | 68,330,046 |
| Nov 27, 2023 | $36.53 | $39.46 | $36.16 | $39.24 | +6.51% | 58,499,655 |
| Nov 20, 2023 | $36.16 | $37.53 | $36.08 | $36.84 | +2.33% | 34,835,928 |
| Nov 13, 2023 | $33.61 | $36.38 | $33.38 | $36.00 | +6.89% | 54,399,182 |
| Nov 6, 2023 | $35.51 | $35.60 | $32.83 | $33.68 | -4.18% | 50,707,676 |
| Oct 30, 2023 | $34.08 | $35.99 | $33.27 | $35.15 | +4.40% | 48,570,260 |
| Oct 23, 2023 | $33.68 | $34.71 | $33.08 | $33.67 | -0.62% | 55,573,340 |
| Oct 16, 2023 | $35.80 | $36.67 | $33.72 | $33.88 | -4.43% | 66,128,190 |
| Oct 9, 2023 | $36.33 | $37.83 | $35.32 | $35.45 | -3.33% | 46,693,993 |
| Oct 2, 2023 | $36.77 | $37.13 | $35.04 | $36.67 | -1.66% | 59,393,823 |
| Sep 25, 2023 | $36.75 | $38.22 | $36.04 | $37.29 | +0.38% | 49,193,259 |
| Sep 18, 2023 | $40.41 | $40.48 | $37.10 | $37.15 | -7.98% | 47,521,200 |
| Sep 11, 2023 | $40.39 | $41.40 | $39.61 | $40.37 | +2.75% | 39,291,819 |
| Sep 5, 2023 | $41.35 | $41.85 | $39.17 | $39.29 | -5.30% | 27,828,942 |
| Aug 28, 2023 | $38.66 | $41.82 | $38.43 | $41.49 | +8.24% | 43,921,167 |
| Aug 21, 2023 | $39.05 | $39.76 | $37.74 | $38.33 | -1.31% | 42,833,939 |
| Aug 14, 2023 | $40.66 | $41.23 | $38.52 | $38.84 | -6.23% | 57,493,756 |
| Aug 7, 2023 | $42.70 | $43.37 | $40.71 | $41.42 | -2.56% | 43,780,916 |
| Jul 31, 2023 | $44.09 | $44.70 | $42.16 | $42.51 | -2.57% | 46,778,575 |
| Jul 24, 2023 | $40.72 | $44.34 | $40.68 | $43.63 | +7.44% | 71,997,375 |
| Jul 17, 2023 | $40.06 | $42.51 | $39.76 | $40.61 | -1.14% | 60,574,387 |
| Jul 10, 2023 | $38.24 | $42.24 | $38.22 | $41.08 | +6.31% | 61,743,018 |
| Jul 3, 2023 | $40.41 | $41.31 | $37.20 | $38.64 | -3.40% | 49,233,061 |
| Jun 26, 2023 | $38.44 | $40.51 | $38.44 | $40.00 | +4.25% | 59,251,861 |
| Jun 20, 2023 | $39.55 | $40.04 | $37.90 | $38.37 | -3.81% | 45,842,490 |
| Jun 12, 2023 | $37.47 | $40.75 | $36.88 | $39.89 | +5.28% | 67,267,730 |
| Jun 5, 2023 | $37.45 | $38.31 | $36.27 | $37.89 | +1.88% | 53,059,245 |
| May 30, 2023 | $34.72 | $37.56 | $33.31 | $37.19 | +6.96% | 64,646,610 |
| May 22, 2023 | $35.72 | $36.04 | $33.05 | $34.77 | -2.69% | 61,556,805 |
| May 15, 2023 | $35.23 | $36.52 | $34.83 | $35.73 | +2.11% | 58,953,266 |
| May 8, 2023 | $37.20 | $37.42 | $34.29 | $34.99 | -4.06% | 60,393,301 |
| May 1, 2023 | $38.86 | $38.86 | $34.76 | $36.47 | -3.80% | 65,567,484 |
| Apr 24, 2023 | $39.19 | $39.55 | $36.68 | $37.91 | -4.41% | 64,352,969 |
| Apr 17, 2023 | $42.86 | $43.05 | $38.88 | $39.66 | -8.11% | 71,896,230 |
| Apr 10, 2023 | $40.00 | $43.46 | $39.53 | $43.16 | +7.12% | 59,997,895 |
| Apr 3, 2023 | $41.13 | $41.35 | $39.55 | $40.29 | -1.52% | 41,697,015 |
| Mar 27, 2023 | $38.32 | $41.15 | $37.39 | $40.91 | +7.63% | 55,112,983 |
| Mar 20, 2023 | $36.98 | $39.38 | $36.75 | $38.01 | +4.91% | 65,329,500 |
| Mar 13, 2023 | $37.08 | $38.99 | $34.88 | $36.23 | -4.36% | 106,198,340 |
| Mar 6, 2023 | $43.02 | $43.38 | $37.75 | $37.88 | -13.38% | 64,944,363 |
| Feb 27, 2023 | $40.14 | $43.88 | $39.81 | $43.73 | +9.63% | 53,900,764 |
| Feb 21, 2023 | $42.48 | $43.44 | $39.01 | $39.89 | -4.43% | 49,019,708 |
| Feb 13, 2023 | $41.80 | $43.47 | $41.20 | $41.74 | -1.46% | 51,397,871 |
| Feb 6, 2023 | $42.69 | $44.08 | $41.81 | $42.36 | -1.85% | 47,886,357 |
| Jan 30, 2023 | $44.37 | $45.32 | $42.82 | $43.16 | -3.70% | 60,801,081 |
| Jan 23, 2023 | $45.24 | $46.73 | $42.70 | $44.82 | -1.30% | 67,095,386 |
| Jan 17, 2023 | $44.68 | $46.38 | $42.98 | $45.41 | +0.80% | 58,537,710 |
| Jan 9, 2023 | $43.20 | $45.85 | $42.83 | $45.05 | +6.55% | 75,916,810 |
| Jan 3, 2023 | $37.95 | $42.60 | $37.59 | $42.28 | +11.26% | 47,816,387 |
| Dec 27, 2022 | $38.67 | $39.26 | $37.46 | $38.00 | -0.26% | 32,140,861 |
| Dec 19, 2022 | $38.55 | $38.85 | $36.85 | $38.10 | -0.68% | 42,070,033 |
| Dec 12, 2022 | $38.11 | $41.16 | $37.74 | $38.36 | -0.60% | 73,342,871 |
| Dec 5, 2022 | $40.30 | $40.60 | $38.20 | $38.59 | -4.05% | 62,725,300 |
| Nov 28, 2022 | $36.53 | $40.29 | $36.12 | $40.22 | +8.26% | 69,775,299 |
| Nov 21, 2022 | $36.02 | $38.19 | $35.14 | $37.15 | +2.23% | 36,125,548 |
| Nov 14, 2022 | $37.48 | $38.54 | $35.31 | $36.34 | -4.47% | 64,516,511 |
| Nov 7, 2022 | $34.97 | $39.26 | $33.67 | $38.04 | +8.10% | 88,191,180 |
| Oct 31, 2022 | $31.74 | $35.77 | $30.28 | $35.19 | +9.29% | 95,314,730 |
| Oct 24, 2022 | $31.12 | $33.77 | $30.55 | $32.20 | +0.53% | 81,879,430 |
| Oct 17, 2022 | $28.54 | $32.13 | $27.83 | $32.03 | +15.88% | 95,283,840 |
| Oct 10, 2022 | $29.32 | $30.11 | $27.50 | $27.64 | -4.53% | 71,530,320 |
| Oct 3, 2022 | $28.05 | $30.99 | $27.89 | $28.95 | +5.93% | 77,885,330 |
| Sep 26, 2022 | $26.18 | $28.42 | $26.12 | $27.33 | +2.44% | 81,015,860 |
| Sep 19, 2022 | $28.48 | $30.62 | $26.03 | $26.68 | -9.04% | 93,244,020 |
| Sep 12, 2022 | $32.65 | $32.78 | $28.69 | $29.33 | -8.83% | 92,354,140 |
| Sep 6, 2022 | $28.57 | $32.28 | $27.30 | $32.17 | +13.67% | 67,841,690 |
| Aug 29, 2022 | $31.47 | $32.03 | $27.58 | $28.30 | -12.08% | 85,436,220 |
| Aug 22, 2022 | $29.90 | $33.89 | $29.29 | $32.19 | +5.71% | 76,375,740 |
| Aug 15, 2022 | $30.23 | $31.47 | $29.76 | $30.45 | -3.70% | 66,804,530 |
| Aug 8, 2022 | $30.94 | $32.83 | $29.75 | $31.62 | +4.46% | 71,550,900 |
| Aug 1, 2022 | $30.85 | $31.02 | $28.50 | $30.27 | -4.06% | 82,308,600 |
| Jul 25, 2022 | $28.54 | $31.73 | $27.76 | $31.55 | +13.65% | 93,459,990 |
| Jul 18, 2022 | $27.04 | $29.95 | $27.01 | $27.76 | +7.51% | 125,880,890 |
| Jul 11, 2022 | $27.05 | $27.31 | $24.80 | $25.82 | -7.79% | 135,811,900 |
| Jul 5, 2022 | $27.84 | $29.54 | $26.21 | $28.00 | -4.11% | 113,699,400 |
| Jun 27, 2022 | $31.58 | $32.30 | $27.92 | $29.20 | -5.78% | 99,119,910 |
| Jun 21, 2022 | $34.25 | $34.77 | $28.87 | $30.99 | -8.37% | 121,668,180 |
| Jun 13, 2022 | $38.19 | $38.52 | $33.42 | $33.82 | -15.89% | 114,302,310 |
| Jun 6, 2022 | $41.85 | $43.62 | $38.96 | $40.21 | -2.71% | 77,065,220 |
| May 31, 2022 | $40.05 | $42.27 | $38.69 | $41.33 | +4.24% | 62,406,680 |
| May 23, 2022 | $37.60 | $39.70 | $36.71 | $39.65 | +9.20% | 69,920,900 |
| May 16, 2022 | $35.16 | $37.82 | $34.94 | $36.31 | +3.62% | 99,323,150 |
| May 9, 2022 | $36.10 | $37.82 | $33.43 | $35.04 | -7.50% | 125,660,270 |
| May 2, 2022 | $39.94 | $41.41 | $37.60 | $37.88 | -6.58% | 100,016,360 |
| Apr 25, 2022 | $40.02 | $43.50 | $39.56 | $40.55 | -3.25% | 105,873,740 |
| Apr 18, 2022 | $49.67 | $51.34 | $41.13 | $41.91 | -14.80% | 101,625,810 |
| Apr 11, 2022 | $48.72 | $50.42 | $47.61 | $49.19 | +0.45% | 45,103,905 |
| Apr 4, 2022 | $51.78 | $51.78 | $47.44 | $48.97 | -3.91% | 60,516,466 |
| Mar 28, 2022 | $51.12 | $51.85 | $47.64 | $50.96 | -1.87% | 68,683,870 |
| Mar 21, 2022 | $48.35 | $51.99 | $48.35 | $51.93 | +8.01% | 71,808,740 |
| Mar 14, 2022 | $46.16 | $49.47 | $43.00 | $48.08 | +2.45% | 105,687,740 |
| Mar 7, 2022 | $48.90 | $49.38 | $44.90 | $46.93 | -6.35% | 105,593,500 |
| Feb 28, 2022 | $46.10 | $50.46 | $46.02 | $50.11 | +8.14% | 118,501,290 |
| Feb 22, 2022 | $43.01 | $46.37 | $41.25 | $46.34 | +7.72% | 77,860,980 |
| Feb 14, 2022 | $42.75 | $44.44 | $41.76 | $43.02 | +0.51% | 72,729,100 |
| Feb 7, 2022 | $38.42 | $45.56 | $38.19 | $42.80 | +11.40% | 111,726,130 |
| Jan 31, 2022 | $35.98 | $39.86 | $35.64 | $38.42 | +6.60% | 93,801,250 |
| Jan 24, 2022 | $39.59 | $40.81 | $34.94 | $36.04 | -12.08% | 137,595,540 |
| Jan 18, 2022 | $43.90 | $46.20 | $40.70 | $40.99 | -7.01% | 86,408,840 |
| Jan 10, 2022 | $41.61 | $45.66 | $40.68 | $44.08 | +5.25% | 100,139,680 |
| Jan 3, 2022 | $41.48 | $43.72 | $40.28 | $41.88 | +0.36% | 82,504,730 |
| Dec 27, 2021 | $41.00 | $42.77 | $40.63 | $41.73 | +1.46% | 57,640,474 |
| Dec 20, 2021 | $37.05 | $41.29 | $36.71 | $41.13 | +8.24% | 57,906,510 |
| Dec 13, 2021 | $38.61 | $39.21 | $35.78 | $38.00 | -0.96% | 84,724,290 |
| Dec 6, 2021 | $37.27 | $39.61 | $36.36 | $38.37 | +4.95% | 67,410,270 |
| Nov 29, 2021 | $37.84 | $38.55 | $35.61 | $36.56 | -1.83% | 102,838,830 |
| Nov 22, 2021 | $37.39 | $39.25 | $35.30 | $37.24 | -2.72% | 69,497,320 |
| Nov 15, 2021 | $41.02 | $41.24 | $37.69 | $38.28 | -7.15% | 88,875,490 |
| Nov 8, 2021 | $37.95 | $41.60 | $37.27 | $41.23 | +11.31% | 123,108,950 |
| Nov 1, 2021 | $37.78 | $38.75 | $36.75 | $37.04 | -1.80% | 71,348,080 |
| Oct 25, 2021 | $38.23 | $39.67 | $36.84 | $37.72 | +0.13% | 84,354,390 |
| Oct 18, 2021 | $37.54 | $39.08 | $36.75 | $37.67 | -2.51% | 92,651,040 |
| Oct 11, 2021 | $35.30 | $39.01 | $34.44 | $38.64 | +13.21% | 134,145,520 |
| Oct 4, 2021 | $33.37 | $35.01 | $30.93 | $34.13 | +3.93% | 117,587,160 |
| Sep 27, 2021 | $32.28 | $34.05 | $31.86 | $32.84 | +1.86% | 94,083,710 |
| Sep 20, 2021 | $30.76 | $32.69 | $30.02 | $32.24 | -2.45% | 138,398,010 |
| Sep 13, 2021 | $35.77 | $36.79 | $32.57 | $33.05 | -6.85% | 121,039,430 |
| Sep 7, 2021 | $35.97 | $36.67 | $34.36 | $35.48 | -1.83% | 63,693,920 |
| Aug 30, 2021 | $37.28 | $37.36 | $35.04 | $36.14 | -1.18% | 69,727,100 |
| Aug 23, 2021 | $33.70 | $36.83 | $33.63 | $36.57 | +11.49% | 71,725,730 |
| Aug 16, 2021 | $36.84 | $37.13 | $31.65 | $32.80 | -13.91% | 109,375,090 |
| Aug 9, 2021 | $36.32 | $39.20 | $35.86 | $38.10 | +3.36% | 68,535,193 |
| Aug 2, 2021 | $38.66 | $39.08 | $35.32 | $36.86 | -3.25% | 75,197,060 |
| Jul 26, 2021 | $36.10 | $38.77 | $35.67 | $38.10 | +8.27% | 94,562,470 |
| Jul 19, 2021 | $31.70 | $35.26 | $31.36 | $35.19 | +5.99% | 113,266,950 |
| Jul 12, 2021 | $35.99 | $36.71 | $32.97 | $33.20 | -9.04% | 87,734,030 |
| Jul 6, 2021 | $37.31 | $37.45 | $33.57 | $36.50 | -1.72% | 75,822,880 |
| Jun 28, 2021 | $37.31 | $38.20 | $36.57 | $37.14 | -0.27% | 66,455,140 |
| Jun 21, 2021 | $35.24 | $38.55 | $35.13 | $37.24 | +6.52% | 141,784,210 |
| Jun 14, 2021 | $40.61 | $40.79 | $34.07 | $34.96 | -14.42% | 213,515,040 |
| Jun 7, 2021 | $41.41 | $41.98 | $40.05 | $40.85 | -2.11% | 81,870,390 |
| Jun 1, 2021 | $43.57 | $44.40 | $41.32 | $41.73 | -2.32% | 72,856,960 |
| May 24, 2021 | $40.83 | $43.12 | $40.45 | $42.72 | +4.53% | 93,259,070 |
| May 17, 2021 | $42.89 | $44.99 | $39.87 | $40.87 | -3.36% | 136,741,960 |
| May 10, 2021 | $44.96 | $46.10 | $40.86 | $42.29 | -3.82% | 191,298,180 |
| May 3, 2021 | $38.41 | $44.50 | $37.90 | $43.97 | +16.60% | 125,623,850 |
| Apr 26, 2021 | $37.10 | $39.98 | $36.96 | $37.71 | +3.20% | 97,939,470 |
| Apr 19, 2021 | $38.65 | $39.04 | $34.22 | $36.54 | -4.20% | 110,552,750 |
| Apr 12, 2021 | $34.02 | $38.46 | $33.03 | $38.14 | +12.04% | 107,924,880 |
| Apr 5, 2021 | $34.73 | $36.22 | $33.25 | $34.04 | +0.83% | 87,599,200 |
| Mar 29, 2021 | $32.72 | $33.97 | $31.38 | $33.76 | +2.43% | 69,306,220 |
| Mar 22, 2021 | $35.19 | $35.63 | $29.45 | $32.96 | -5.80% | 150,251,510 |
| Mar 15, 2021 | $37.19 | $37.57 | $33.84 | $34.99 | -6.49% | 129,863,530 |
| Mar 8, 2021 | $34.73 | $37.61 | $32.78 | $37.42 | +6.85% | 115,081,950 |
| Mar 1, 2021 | $35.05 | $36.20 | $31.50 | $35.02 | +3.27% | 131,383,660 |
| Feb 22, 2021 | $37.89 | $39.10 | $33.15 | $33.91 | -9.55% | 147,959,950 |
| Feb 16, 2021 | $32.51 | $37.68 | $32.20 | $37.49 | +20.04% | 115,262,280 |
| Feb 8, 2021 | $32.01 | $33.97 | $30.55 | $31.23 | -1.58% | 102,770,280 |
| Feb 1, 2021 | $28.31 | $31.90 | $27.42 | $31.73 | +17.91% | 109,929,430 |
| Jan 25, 2021 | $30.40 | $30.69 | $24.71 | $26.91 | -11.74% | 146,661,640 |
| Jan 19, 2021 | $30.98 | $32.39 | $28.84 | $30.49 | +0.46% | 71,201,470 |
| Jan 11, 2021 | $29.52 | $32.49 | $28.05 | $30.35 | -2.57% | 104,933,200 |
| Jan 4, 2021 | $27.24 | $31.78 | $26.47 | $31.15 | +19.72% | 155,490,710 |
| Dec 28, 2020 | $25.15 | $26.83 | $24.31 | $26.02 | +4.96% | 68,679,228 |
| Dec 21, 2020 | $23.96 | $25.25 | $23.96 | $24.79 | +0.65% | 45,406,673 |
| Dec 14, 2020 | $24.76 | $25.18 | $23.77 | $24.63 | +0.08% | 76,988,530 |
| Dec 7, 2020 | $24.91 | $25.21 | $23.82 | $24.61 | -1.80% | 80,281,350 |
| Nov 30, 2020 | $23.54 | $25.43 | $23.02 | $25.06 | +6.55% | 121,155,030 |
| Nov 23, 2020 | $21.58 | $24.08 | $21.38 | $23.52 | +10.68% | 89,619,450 |
| Nov 16, 2020 | $20.62 | $21.63 | $20.44 | $21.25 | +5.51% | 85,057,050 |
| Nov 9, 2020 | $20.85 | $21.29 | $19.23 | $20.14 | +5.33% | 117,591,410 |
| Nov 2, 2020 | $17.71 | $19.42 | $17.58 | $19.12 | +10.27% | 93,454,710 |
| Oct 26, 2020 | $17.97 | $18.04 | $16.68 | $17.34 | -5.56% | 98,917,520 |
| Oct 19, 2020 | $17.31 | $18.68 | $17.09 | $18.36 | +7.06% | 90,824,870 |
| Oct 12, 2020 | $17.16 | $17.30 | $16.50 | $17.15 | -0.46% | 59,329,018 |
| Oct 5, 2020 | $16.04 | $17.26 | $15.72 | $17.23 | +8.09% | 97,164,760 |
| Sep 28, 2020 | $15.64 | $16.06 | $15.22 | $15.94 | +4.18% | 104,234,470 |
| Sep 21, 2020 | $16.51 | $16.51 | $14.67 | $15.30 | -10.00% | 122,728,000 |
| Sep 14, 2020 | $16.46 | $17.50 | $16.26 | $17.00 | +4.49% | 118,608,120 |
| Sep 8, 2020 | $15.60 | $16.44 | $15.38 | $16.27 | +1.56% | 78,680,450 |
| Aug 31, 2020 | $15.89 | $16.34 | $15.15 | $16.02 | +2.36% | 98,151,620 |
| Aug 24, 2020 | $14.55 | $15.70 | $14.36 | $15.65 | +8.98% | 71,771,826 |
| Aug 17, 2020 | $14.12 | $15.19 | $14.01 | $14.36 | +4.21% | 79,198,560 |
| Aug 10, 2020 | $14.18 | $14.51 | $13.67 | $13.78 | -1.29% | 78,228,389 |
| Aug 3, 2020 | $13.15 | $14.76 | $12.44 | $13.96 | +8.05% | 123,781,080 |
| Jul 27, 2020 | $13.35 | $13.59 | $12.73 | $12.92 | -1.52% | 73,315,540 |
| Jul 20, 2020 | $13.47 | $13.74 | $12.70 | $13.12 | -3.39% | 108,736,160 |
| Jul 13, 2020 | $13.28 | $13.87 | $12.75 | $13.58 | +4.70% | 122,807,690 |
| Jul 6, 2020 | $12.00 | $13.10 | $11.90 | $12.97 | +12.78% | 141,332,280 |
| Jun 29, 2020 | $10.94 | $11.99 | $10.75 | $11.50 | +6.58% | 87,245,640 |
| Jun 22, 2020 | $10.57 | $11.23 | $10.44 | $10.79 | +2.76% | 90,580,310 |
| Jun 15, 2020 | $10.01 | $11.19 | $9.78 | $10.50 | +0.10% | 103,315,940 |
| Jun 8, 2020 | $11.12 | $11.50 | $9.79 | $10.49 | -3.41% | 126,108,660 |
| Jun 1, 2020 | $9.05 | $11.19 | $9.01 | $10.86 | +19.74% | 112,478,860 |
| May 26, 2020 | $9.13 | $9.46 | $8.90 | $9.07 | +3.78% | 89,827,600 |
| May 18, 2020 | $9.02 | $9.38 | $8.60 | $8.74 | +3.07% | 135,541,180 |
| May 11, 2020 | $8.95 | $9.17 | $7.81 | $8.48 | -7.93% | 107,145,440 |
| May 4, 2020 | $8.37 | $9.29 | $8.23 | $9.21 | +8.87% | 87,000,560 |
| Apr 27, 2020 | $8.62 | $9.48 | $8.22 | $8.46 | -0.24% | 112,619,470 |
| Apr 20, 2020 | $7.89 | $8.62 | $7.30 | $8.48 | +1.68% | 129,495,470 |
| Apr 13, 2020 | $8.32 | $8.67 | $7.39 | $8.34 | +1.83% | 131,526,050 |
| Apr 6, 2020 | $6.74 | $8.43 | $6.73 | $8.19 | +29.59% | 144,720,890 |
| Mar 30, 2020 | $6.27 | $7.13 | $5.99 | $6.32 | +1.94% | 144,124,500 |
| Mar 23, 2020 | $5.46 | $7.67 | $5.26 | $6.20 | +12.32% | 192,210,940 |
| Mar 16, 2020 | $6.44 | $6.97 | $4.82 | $5.52 | -26.69% | 189,342,970 |
| Mar 9, 2020 | $8.29 | $9.09 | $6.81 | $7.53 | -20.15% | 176,610,210 |
| Mar 2, 2020 | $10.04 | $10.80 | $9.26 | $9.43 | -5.32% | 174,388,250 |
| Feb 24, 2020 | $11.25 | $11.36 | $9.20 | $9.96 | -16.58% | 215,596,080 |
| Feb 18, 2020 | $12.04 | $12.50 | $11.72 | $11.94 | -2.45% | 72,754,070 |
| Feb 10, 2020 | $11.70 | $12.86 | $11.65 | $12.24 | +3.73% | 121,424,520 |
| Feb 3, 2020 | $11.19 | $12.48 | $11.18 | $11.80 | +6.31% | 145,220,230 |
| Jan 27, 2020 | $11.37 | $11.45 | $10.83 | $11.10 | -6.25% | 177,624,910 |
| Jan 21, 2020 | $12.63 | $12.64 | $11.22 | $11.84 | -8.00% | 136,572,250 |
| Jan 13, 2020 | $13.03 | $13.64 | $12.81 | $12.87 | -0.23% | 112,924,340 |
| Jan 6, 2020 | $12.63 | $13.31 | $12.53 | $12.90 | +0.78% | 86,369,920 |
| Dec 30, 2019 | $13.09 | $13.45 | $12.79 | $12.80 | -1.77% | 63,367,843 |
| Dec 23, 2019 | $12.72 | $13.25 | $12.71 | $13.03 | +2.52% | 47,548,502 |
| Dec 16, 2019 | $13.27 | $13.30 | $12.68 | $12.71 | -1.24% | 109,027,990 |
| Dec 9, 2019 | $11.78 | $13.38 | $11.74 | $12.87 | +10.57% | 148,512,620 |
| Dec 2, 2019 | $11.37 | $11.74 | $10.70 | $11.64 | +2.28% | 104,465,640 |
| Nov 25, 2019 | $11.47 | $11.86 | $11.27 | $11.38 | +0.26% | 81,259,180 |
| Nov 18, 2019 | $11.09 | $11.48 | $10.85 | $11.35 | +1.70% | 99,261,670 |
| Nov 11, 2019 | $11.16 | $11.27 | $10.68 | $11.16 | -3.13% | 92,138,380 |
| Nov 4, 2019 | $10.76 | $11.57 | $10.51 | $11.52 | +9.51% | 147,104,580 |
| Oct 28, 2019 | $10.25 | $10.61 | $9.64 | $10.52 | +3.75% | 107,028,110 |
| Oct 21, 2019 | $9.80 | $10.38 | $9.51 | $10.14 | +5.85% | 152,419,560 |
| Oct 14, 2019 | $9.20 | $9.77 | $9.14 | $9.58 | +0.31% | 92,959,350 |
| Oct 7, 2019 | $8.79 | $9.66 | $8.43 | $9.55 | +8.15% | 179,675,880 |
| Sep 30, 2019 | $9.62 | $9.68 | $8.60 | $8.83 | -8.50% | 114,547,210 |
| Sep 23, 2019 | $10.20 | $10.54 | $9.61 | $9.65 | -7.83% | 104,471,460 |
| Sep 16, 2019 | $10.61 | $10.73 | $10.09 | $10.47 | -2.70% | 113,256,700 |
| Sep 9, 2019 | $9.47 | $10.97 | $9.44 | $10.76 | +14.23% | 125,645,240 |
| Sep 3, 2019 | $9.00 | $9.77 | $8.88 | $9.42 | +2.50% | 73,731,370 |
| Aug 26, 2019 | $8.86 | $9.27 | $8.58 | $9.19 | +4.08% | 78,460,270 |
| Aug 19, 2019 | $9.31 | $9.42 | $8.80 | $8.83 | -2.97% | 83,815,930 |
| Aug 12, 2019 | $9.67 | $10.01 | $8.78 | $9.10 | -6.67% | 116,435,840 |
| Aug 5, 2019 | $10.05 | $10.36 | $9.71 | $9.75 | -5.34% | 108,868,720 |
| Jul 29, 2019 | $11.55 | $11.67 | $10.12 | $10.30 | -10.90% | 97,615,480 |
| Jul 22, 2019 | $11.56 | $12.07 | $11.26 | $11.56 | +0.61% | 88,190,580 |
| Jul 15, 2019 | $11.16 | $11.70 | $10.92 | $11.49 | +4.26% | 95,134,130 |
| Jul 8, 2019 | $11.23 | $11.45 | $10.60 | $11.02 | -2.39% | 87,172,540 |
| Jul 1, 2019 | $11.39 | $11.47 | $10.86 | $11.29 | -2.76% | 76,959,573 |
| Jun 24, 2019 | $11.37 | $11.79 | $11.21 | $11.61 | +2.38% | 78,765,440 |
| Jun 17, 2019 | $10.61 | $11.67 | $10.45 | $11.34 | +6.48% | 100,683,460 |
| Jun 10, 2019 | $10.44 | $11.14 | $10.43 | $10.65 | +2.90% | 89,952,370 |
| Jun 3, 2019 | $9.74 | $10.73 | $9.66 | $10.35 | +6.59% | 130,745,810 |
| May 28, 2019 | $10.20 | $10.30 | $9.47 | $9.71 | -3.67% | 67,798,550 |
| May 20, 2019 | $10.31 | $10.41 | $9.74 | $10.08 | -2.80% | 91,038,600 |
| May 13, 2019 | $10.94 | $11.03 | $10.29 | $10.37 | -8.80% | 104,085,200 |
| May 6, 2019 | $11.46 | $11.78 | $10.93 | $11.37 | -4.85% | 97,814,380 |
| Apr 29, 2019 | $12.45 | $12.59 | $11.42 | $11.95 | -4.40% | 111,936,340 |
| Apr 22, 2019 | $13.88 | $13.91 | $12.15 | $12.50 | -10.71% | 144,984,250 |
| Apr 15, 2019 | $13.63 | $14.68 | $13.45 | $14.00 | +2.19% | 94,820,040 |
| Apr 8, 2019 | $13.45 | $13.98 | $13.15 | $13.70 | +2.78% | 89,751,190 |
| Apr 1, 2019 | $13.16 | $13.60 | $12.86 | $13.33 | +3.41% | 93,074,590 |
| Mar 25, 2019 | $12.21 | $13.20 | $12.15 | $12.89 | +5.83% | 66,646,047 |
| Mar 18, 2019 | $12.53 | $13.04 | $12.11 | $12.18 | -1.38% | 88,829,010 |
| Mar 11, 2019 | $12.13 | $12.83 | $12.06 | $12.35 | +2.15% | 69,448,350 |
| Mar 4, 2019 | $12.87 | $12.91 | $11.78 | $12.09 | -6.06% | 78,511,960 |
| Feb 25, 2019 | $13.25 | $13.31 | $12.79 | $12.87 | -2.65% | 88,045,390 |
| Feb 19, 2019 | $12.63 | $13.86 | $12.53 | $13.22 | +7.65% | 117,492,910 |
| Feb 11, 2019 | $11.50 | $12.62 | $11.45 | $12.28 | +5.77% | 99,155,040 |
| Feb 4, 2019 | $11.44 | $12.14 | $11.40 | $11.61 | +0.87% | 106,738,650 |
| Jan 28, 2019 | $11.02 | $11.76 | $10.20 | $11.51 | +2.40% | 186,759,560 |
| Jan 22, 2019 | $12.27 | $12.55 | $10.60 | $11.24 | -10.51% | 154,615,950 |
| Jan 14, 2019 | $11.41 | $12.65 | $11.40 | $12.56 | +8.28% | 118,821,510 |
| Jan 7, 2019 | $10.96 | $11.74 | $10.81 | $11.60 | +7.21% | 101,218,690 |
| Dec 31, 2018 | $10.47 | $10.93 | $9.84 | $10.82 | +3.34% | 82,385,020 |
| Dec 24, 2018 | $9.93 | $10.88 | $9.60 | $10.47 | +4.18% | 69,555,884 |
| Dec 17, 2018 | $10.58 | $11.14 | $9.99 | $10.05 | -4.92% | 126,225,430 |
| Dec 10, 2018 | $10.86 | $11.37 | $10.39 | $10.57 | -3.21% | 95,585,040 |
| Dec 3, 2018 | $12.45 | $12.67 | $10.73 | $10.92 | -8.54% | 95,260,660 |
| Nov 26, 2018 | $10.75 | $12.00 | $10.71 | $11.94 | +10.86% | 96,299,840 |
| Nov 19, 2018 | $11.91 | $12.01 | $10.76 | $10.77 | -9.95% | 63,181,595 |
| Nov 12, 2018 | $11.43 | $12.18 | $11.06 | $11.96 | +5.37% | 87,488,060 |
| Nov 5, 2018 | $12.20 | $12.39 | $11.18 | $11.35 | -7.27% | 71,197,381 |
| Oct 29, 2018 | $11.68 | $12.69 | $10.95 | $12.24 | +6.43% | 112,997,820 |
| Oct 22, 2018 | $12.07 | $12.10 | $10.59 | $11.50 | -4.33% | 144,989,800 |
| Oct 15, 2018 | $12.82 | $13.06 | $11.94 | $12.02 | -5.65% | 99,574,900 |
| Oct 8, 2018 | $13.10 | $13.47 | $12.51 | $12.74 | -3.99% | 116,832,230 |
| Oct 1, 2018 | $13.81 | $14.28 | $13.22 | $13.27 | -4.67% | 93,496,900 |
| Sep 24, 2018 | $14.60 | $14.75 | $13.51 | $13.92 | -4.72% | 87,576,840 |
| Sep 17, 2018 | $13.70 | $14.90 | $13.66 | $14.61 | +6.72% | 128,877,170 |
| Sep 10, 2018 | $13.29 | $14.05 | $12.18 | $13.69 | +3.87% | 79,453,270 |
| Sep 4, 2018 | $13.63 | $13.99 | $13.05 | $13.18 | -6.19% | 75,926,990 |
| Aug 27, 2018 | $14.47 | $14.96 | $13.95 | $14.05 | -2.90% | 61,065,809 |
| Aug 20, 2018 | $14.14 | $14.79 | $13.83 | $14.47 | +3.58% | 68,906,360 |
| Aug 13, 2018 | $15.20 | $15.26 | $13.28 | $13.97 | -7.54% | 108,036,870 |
| Aug 6, 2018 | $15.52 | $15.81 | $15.02 | $15.11 | -3.82% | 69,361,940 |
| Jul 30, 2018 | $16.00 | $16.62 | $15.23 | $15.71 | -1.75% | 72,191,462 |
| Jul 23, 2018 | $15.78 | $16.59 | $15.06 | $15.99 | +1.52% | 109,509,150 |
| Jul 16, 2018 | $16.82 | $17.20 | $15.65 | $15.75 | -6.25% | 109,720,130 |
| Jul 9, 2018 | $17.86 | $18.14 | $16.46 | $16.80 | -4.05% | 104,571,430 |
| Jul 2, 2018 | $17.02 | $17.62 | $16.66 | $17.51 | +1.45% | 55,785,565 |
| Jun 25, 2018 | $16.19 | $17.46 | $15.46 | $17.26 | +4.99% | 93,165,790 |
| Jun 18, 2018 | $16.70 | $16.91 | $15.89 | $16.44 | -2.66% | 74,573,470 |
| Jun 11, 2018 | $17.95 | $18.37 | $16.64 | $16.89 | -6.32% | 68,874,638 |
| Jun 4, 2018 | $17.26 | $18.38 | $17.14 | $18.03 | +5.32% | 69,876,385 |
| May 29, 2018 | $16.82 | $17.37 | $16.61 | $17.12 | +0.23% | 54,425,230 |
| May 21, 2018 | $17.07 | $17.78 | $16.55 | $17.08 | +1.24% | 81,960,541 |
| May 14, 2018 | $16.35 | $17.17 | $15.69 | $16.87 | +3.69% | 78,810,100 |
| May 7, 2018 | $15.48 | $16.53 | $14.99 | $16.27 | +5.51% | 72,513,680 |
| Apr 30, 2018 | $15.32 | $15.55 | $14.64 | $15.42 | +0.65% | 91,854,290 |
| Apr 23, 2018 | $18.96 | $19.28 | $15.12 | $15.32 | -20.87% | 180,217,110 |
| Apr 16, 2018 | $18.09 | $19.70 | $17.83 | $19.36 | +8.34% | 77,177,600 |
| Apr 9, 2018 | $17.45 | $18.34 | $17.07 | $17.87 | +3.12% | 62,656,714 |
| Apr 2, 2018 | $17.57 | $18.11 | $16.62 | $17.33 | -1.37% | 74,702,170 |
| Mar 26, 2018 | $17.73 | $17.87 | $16.51 | $17.57 | +0.29% | 62,602,740 |
| Mar 19, 2018 | $18.26 | $19.24 | $17.51 | $17.52 | -4.58% | 78,283,160 |
| Mar 12, 2018 | $18.39 | $18.95 | $18.19 | $18.36 | -0.38% | 60,312,640 |
| Mar 5, 2018 | $18.19 | $18.89 | $17.71 | $18.43 | +0.60% | 75,718,360 |
| Feb 26, 2018 | $19.60 | $19.74 | $18.04 | $18.32 | -6.29% | 77,258,970 |
| Feb 20, 2018 | $18.32 | $19.63 | $18.27 | $19.55 | +4.38% | 61,041,080 |
| Feb 12, 2018 | $17.74 | $19.35 | $17.33 | $18.73 | +6.60% | 122,573,450 |
| Feb 5, 2018 | $18.14 | $18.79 | $16.64 | $17.57 | -2.23% | 163,957,040 |
| Jan 29, 2018 | $19.50 | $19.76 | $17.93 | $17.97 | -8.03% | 85,051,240 |
| Jan 22, 2018 | $19.85 | $20.25 | $18.94 | $19.54 | -2.10% | 118,823,420 |
| Jan 16, 2018 | $19.50 | $20.16 | $19.13 | $19.96 | +1.06% | 85,054,870 |
| Jan 8, 2018 | $19.96 | $20.07 | $18.85 | $19.75 | -0.75% | 111,290,580 |
| Jan 2, 2018 | $19.05 | $19.91 | $18.98 | $19.90 | +4.96% | 75,921,240 |
| Dec 26, 2017 | $18.10 | $19.45 | $18.03 | $18.96 | +4.75% | 67,660,160 |
| Dec 18, 2017 | $16.98 | $18.35 | $16.82 | $18.10 | +6.60% | 98,335,400 |
| Dec 11, 2017 | $15.05 | $16.99 | $14.95 | $16.98 | +13.43% | 126,954,610 |
| Dec 4, 2017 | $14.25 | $15.00 | $13.81 | $14.97 | +6.09% | 91,735,300 |
| Nov 27, 2017 | $14.25 | $14.31 | $13.84 | $14.11 | -1.67% | 65,750,710 |
| Nov 20, 2017 | $13.74 | $14.54 | $13.73 | $14.35 | +3.54% | 42,282,114 |
| Nov 13, 2017 | $14.33 | $14.64 | $13.22 | $13.86 | -3.82% | 84,544,939 |
| Nov 6, 2017 | $14.33 | $14.98 | $14.25 | $14.41 | +1.84% | 69,811,200 |
| Oct 30, 2017 | $14.06 | $14.69 | $13.84 | $14.15 | +0.14% | 69,656,214 |
| Oct 23, 2017 | $14.85 | $15.58 | $13.90 | $14.13 | -4.72% | 107,078,620 |
| Oct 16, 2017 | $15.26 | $15.59 | $14.45 | $14.83 | +0.54% | 94,190,310 |
| Oct 9, 2017 | $14.30 | $14.87 | $14.18 | $14.75 | +2.93% | 64,892,145 |
| Oct 2, 2017 | $13.98 | $15.39 | $13.97 | $14.33 | +2.07% | 86,274,350 |
| Sep 25, 2017 | $13.99 | $14.56 | $13.76 | $14.04 | -0.14% | 76,671,970 |
| Sep 18, 2017 | $13.90 | $14.68 | $13.82 | $14.06 | +1.30% | 82,733,130 |
| Sep 11, 2017 | $14.48 | $14.60 | $13.65 | $13.88 | -2.53% | 102,742,320 |
| Sep 5, 2017 | $15.23 | $15.38 | $14.13 | $14.24 | -5.51% | 78,898,400 |
| Aug 28, 2017 | $15.40 | $15.67 | $14.54 | $15.07 | -1.44% | 99,777,980 |
| Aug 21, 2017 | $14.54 | $15.75 | $14.48 | $15.29 | +8.06% | 115,934,580 |
| Aug 14, 2017 | $14.09 | $14.84 | $13.90 | $14.15 | +1.36% | 89,972,010 |
| Aug 7, 2017 | $14.56 | $14.85 | $13.82 | $13.96 | -3.12% | 80,488,480 |
| Jul 31, 2017 | $14.80 | $14.90 | $14.06 | $14.41 | -1.30% | 88,825,810 |
| Jul 24, 2017 | $13.01 | $15.27 | $12.79 | $14.60 | +12.22% | 176,792,690 |
| Jul 17, 2017 | $12.78 | $13.36 | $12.72 | $13.01 | +3.25% | 81,276,170 |
| Jul 10, 2017 | $11.82 | $12.69 | $11.78 | $12.60 | +5.88% | 97,082,240 |
| Jul 3, 2017 | $12.08 | $12.36 | $11.71 | $11.90 | -0.92% | 47,482,902 |
| Jun 26, 2017 | $11.90 | $12.33 | $11.68 | $12.01 | +2.13% | 71,937,760 |
| Jun 19, 2017 | $11.51 | $11.81 | $11.12 | $11.76 | +2.98% | 78,992,100 |
| Jun 12, 2017 | $12.36 | $12.61 | $11.20 | $11.42 | -7.61% | 99,332,710 |
| Jun 5, 2017 | $11.20 | $12.48 | $11.19 | $12.36 | +9.48% | 111,757,840 |
| May 30, 2017 | $11.76 | $11.82 | $11.05 | $11.29 | -3.26% | 70,634,169 |
| May 22, 2017 | $11.74 | $12.24 | $11.52 | $11.67 | -0.51% | 71,198,876 |
| May 15, 2017 | $11.73 | $11.87 | $11.06 | $11.73 | +1.91% | 102,658,540 |
| May 8, 2017 | $11.69 | $11.99 | $11.49 | $11.51 | -2.46% | 89,084,950 |
| May 1, 2017 | $12.78 | $12.89 | $11.42 | $11.80 | -7.45% | 121,909,400 |
| Apr 24, 2017 | $12.43 | $13.79 | $12.21 | $12.75 | +4.25% | 160,882,290 |
| Apr 17, 2017 | $12.80 | $12.80 | $12.03 | $12.23 | -3.85% | 88,782,870 |
| Apr 10, 2017 | $13.35 | $13.65 | $12.61 | $12.72 | -4.86% | 61,014,300 |
| Apr 3, 2017 | $13.50 | $13.83 | $13.01 | $13.37 | +0.07% | 96,471,910 |
| Mar 27, 2017 | $12.24 | $13.59 | $11.91 | $13.36 | +4.29% | 132,187,000 |
| Mar 20, 2017 | $12.72 | $13.17 | $12.49 | $12.81 | +0.39% | 90,724,170 |
| Mar 13, 2017 | $12.63 | $13.16 | $12.17 | $12.76 | +3.15% | 108,880,440 |
| Mar 6, 2017 | $12.92 | $13.00 | $12.18 | $12.37 | -6.29% | 111,164,040 |
| Feb 27, 2017 | $13.37 | $14.00 | $13.03 | $13.20 | -0.38% | 139,020,980 |
| Feb 21, 2017 | $14.64 | $14.64 | $13.16 | $13.25 | -11.13% | 160,688,470 |
| Feb 13, 2017 | $16.02 | $16.19 | $14.80 | $14.91 | -5.63% | 129,353,260 |
| Feb 6, 2017 | $16.02 | $16.56 | $15.15 | $15.80 | -0.19% | 162,782,550 |
| Jan 30, 2017 | $16.10 | $16.89 | $15.71 | $15.83 | -3.30% | 148,345,880 |
| Jan 23, 2017 | $15.72 | $17.06 | $15.51 | $16.37 | +5.54% | 219,550,960 |
| Jan 17, 2017 | $15.29 | $15.51 | $14.91 | $15.51 | +2.11% | 69,113,150 |
| Jan 9, 2017 | $14.85 | $15.94 | $14.51 | $15.19 | +1.95% | 158,986,910 |
| Jan 3, 2017 | $13.49 | $15.29 | $13.41 | $14.90 | +12.96% | 124,209,080 |
| Dec 27, 2016 | $13.95 | $14.12 | $13.13 | $13.19 | -4.49% | 66,392,300 |
| Dec 19, 2016 | $13.60 | $14.30 | $13.26 | $13.81 | -0.14% | 107,939,520 |
| Dec 12, 2016 | $15.94 | $15.96 | $13.83 | $13.83 | -12.19% | 177,762,430 |
| Dec 5, 2016 | $15.80 | $16.08 | $15.18 | $15.75 | +2.14% | 152,390,650 |
| Nov 28, 2016 | $15.88 | $16.04 | $14.85 | $15.42 | -3.63% | 170,136,270 |
| Nov 21, 2016 | $14.21 | $16.42 | $14.15 | $16.00 | +16.53% | 193,660,360 |
| Nov 14, 2016 | $14.04 | $14.05 | $13.46 | $13.73 | – | 146,810,580 |
Seasonality
FCX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | 3.2% | -2.2% | -0.1% | 0.9% | 3.3% | 3.5% | -0.2% | -3.3% | 0.8% | 9.8% | 8.4% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 18.9% | 13.0% | -13.7% | -1.5% | 13.7% | -4.3% | -0.2% | 20.9% | -7.6% | -10.6% | ||
| 2025 | -5.5% | 3.0% | 2.6% | -4.4% | 6.8% | 12.7% | -6.9% | 10.3% | -11.7% | 6.7% | 3.1% | 18.2% |
| 2024 | -6.4% | -4.7% | 24.4% | 6.5% | 5.6% | -7.8% | -6.3% | -2.5% | 12.7% | -9.5% | -1.8% | -13.8% |
| 2023 | 17.8% | -8.2% | -0.1% | -7.0% | -9.4% | 16.5% | 12.0% | -10.6% | -6.6% | -9.0% | 10.5% | 14.1% |
| 2022 | -10.5% | 26.1% | 5.9% | -18.2% | -3.6% | -25.1% | 8.4% | -6.2% | -7.7% | 16.6% | 25.6% | -4.5% |
| 2021 | 3.4% | 26.0% | -2.9% | 14.8% | 13.3% | -13.1% | 2.9% | -4.5% | -10.6% | 16.2% | -1.7% | 12.5% |
| 2020 | -15.1% | -10.3% | -32.2% | 30.8% | 2.7% | 27.6% | 11.7% | 20.8% | 0.2% | 10.9% | 34.9% | 11.2% |
| 2019 | 13.4% | 10.8% | -0.1% | -4.1% | -21.1% | 19.6% | -4.3% | -16.9% | 4.1% | 3.2% | 15.9% | 15.3% |
| 2018 | 2.8% | -4.6% | -5.5% | -13.2% | 11.1% | 2.1% | -4.1% | -14.8% | -0.9% | -16.0% | 2.5% | -13.7% |
| 2017 | 26.2% | -19.5% | -0.3% | -4.6% | -9.9% | 4.5% | 21.7% | 1.1% | -5.0% | -0.4% | -0.4% | 36.2% |