BKK:FCX23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.70	2.70	2.56	2.68	2.68	3.08%	320,739
May 28, 2026	2.62	2.62	2.56	2.60	2.60	-1.52%	712,434
May 27, 2026	2.60	2.64	2.58	2.64	2.64	2.33%	321,925
May 26, 2026	2.60	2.60	2.56	2.58	2.58	0.78%	47,036
May 25, 2026	2.54	2.60	2.52	2.56	2.56	-0.78%	30,603
May 22, 2026	2.54	2.58	2.46	2.58	2.58	4.03%	502,064
May 21, 2026	2.46	2.50	2.42	2.48	2.48	2.48%	181,216
May 20, 2026	2.44	2.44	2.38	2.42	2.42	-0.82%	405,323
May 19, 2026	2.56	2.58	2.44	2.44	2.44	-3.94%	921,728
May 18, 2026	2.56	2.60	2.52	2.54	2.54	-1.55%	481,896
May 15, 2026	2.74	2.74	2.56	2.58	2.58	-5.15%	454,730
May 14, 2026	2.68	2.78	2.68	2.72	2.72	0.74%	1,568,155
May 13, 2026	2.60	2.72	2.54	2.70	2.70	3.85%	4,907,758
May 12, 2026	2.50	2.64	2.50	2.60	2.60	4.00%	837,187
May 11, 2026	2.50	2.52	2.44	2.50	2.50	-	2,411,107
May 8, 2026	2.48	2.54	2.44	2.50	2.50	0.81%	4,532,566
May 7, 2026	2.48	2.50	2.44	2.48	2.48	0.81%	702,295
May 6, 2026	2.32	2.46	2.30	2.46	2.46	6.03%	698,530
May 5, 2026	2.36	2.36	2.30	2.32	2.32	-0.85%	197,207
Apr 30, 2026	2.38	2.38	2.30	2.34	2.34	-2.50%	138,136
Apr 29, 2026	2.44	2.44	2.34	2.40	2.40	-3.23%	183,712
Apr 28, 2026	2.48	2.48	2.42	2.48	2.48	-	759,520
Apr 27, 2026	2.54	2.54	2.44	2.48	2.48	-3.13%	203,512
Apr 24, 2026	2.84	2.84	2.44	2.56	2.56	-10.49%	382,683
Apr 23, 2026	2.78	2.86	2.78	2.86	2.86	2.88%	523,191
Apr 22, 2026	2.84	2.84	2.76	2.78	2.78	-2.11%	107,316
Apr 21, 2026	2.84	2.86	2.82	2.84	2.84	1.43%	391,139
Apr 20, 2026	2.74	2.84	2.72	2.80	2.80	1.45%	60,142
Apr 17, 2026	2.76	2.78	2.74	2.76	2.76	-2.13%	30,381
Apr 16, 2026	2.74	2.82	2.72	2.82	2.82	4.68%	15,279
Apr 10, 2026	2.62	2.70	2.62	2.70	2.69	2.27%	231,261
Apr 9, 2026	2.62	2.66	2.58	2.64	2.63	-	362,869
Apr 8, 2026	2.50	2.64	2.46	2.64	2.63	3.94%	24,713,870
Apr 7, 2026	2.56	2.58	2.50	2.54	2.53	-0.78%	21,321
Apr 3, 2026	2.44	2.58	2.42	2.56	2.55	4.92%	88,952
Apr 2, 2026	2.48	2.54	2.42	2.44	2.43	-0.81%	21,762