BKK:FCX23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.56	2.68	2.56	2.68	2.68	5.51%	266,838
Jul 30, 2026	2.66	2.66	2.50	2.54	2.54	-4.51%	24,171
Jul 27, 2026	2.66	2.68	2.58	2.66	2.66	-0.75%	26,584
Jul 24, 2026	2.66	2.80	2.64	2.68	2.68	-0.74%	131,847
Jul 23, 2026	2.74	2.78	2.66	2.70	2.70	2.27%	4,102,836
Jul 22, 2026	2.56	2.66	2.56	2.64	2.64	3.13%	55,595
Jul 21, 2026	2.48	2.60	2.48	2.56	2.56	3.23%	63,277
Jul 20, 2026	2.44	2.48	2.36	2.48	2.48	1.64%	67,853
Jul 17, 2026	2.56	2.56	2.40	2.44	2.44	-3.94%	18,302
Jul 16, 2026	2.60	2.60	2.52	2.54	2.54	-1.55%	31,596
Jul 15, 2026	2.58	2.62	2.54	2.58	2.58	1.79%	56,570
Jul 14, 2026	2.56	2.58	2.50	2.54	2.53	-2.31%	96,655
Jul 13, 2026	2.52	2.60	2.52	2.60	2.59	2.36%	15,403
Jul 10, 2026	2.48	2.56	2.46	2.54	2.53	0.79%	272,128
Jul 9, 2026	2.44	2.52	2.36	2.52	2.51	4.13%	193,491
Jul 8, 2026	2.50	2.52	2.40	2.42	2.41	-3.97%	200,228
Jul 7, 2026	2.56	2.58	2.52	2.52	2.51	-1.56%	77,423
Jul 6, 2026	2.50	2.58	2.50	2.56	2.55	2.40%	109,412
Jul 3, 2026	2.56	2.58	2.46	2.50	2.49	-	234,797
Jul 2, 2026	2.58	2.58	2.50	2.50	2.49	-4.58%	89,238
Jul 1, 2026	2.58	2.64	2.58	2.62	2.61	2.34%	504,056
Jun 30, 2026	2.60	2.60	2.52	2.56	2.55	-1.54%	705,786
Jun 29, 2026	2.60	2.64	2.56	2.60	2.59	-	110,330
Jun 26, 2026	2.62	2.64	2.58	2.60	2.59	-	409,676
Jun 25, 2026	2.68	2.68	2.56	2.60	2.59	-2.99%	440,256
Jun 24, 2026	2.76	2.76	2.66	2.68	2.67	-1.47%	111,489
Jun 23, 2026	2.80	2.86	2.70	2.72	2.71	-3.55%	1,089,575
Jun 22, 2026	2.80	2.82	2.78	2.82	2.81	-	102,669
Jun 19, 2026	2.86	2.86	2.76	2.82	2.81	-	149,008
Jun 18, 2026	2.88	2.94	2.82	2.82	2.81	-1.40%	734,121
Jun 17, 2026	2.84	2.90	2.84	2.86	2.85	0.70%	117,004
Jun 16, 2026	2.90	2.90	2.82	2.84	2.83	-1.39%	282,888
Jun 15, 2026	2.76	2.90	2.76	2.88	2.87	5.88%	981,121
Jun 12, 2026	2.60	2.74	2.58	2.72	2.71	4.62%	604,521
Jun 11, 2026	2.60	2.66	2.54	2.60	2.59	-	317,137
Jun 10, 2026	2.68	2.72	2.46	2.60	2.59	-2.26%	759,939
Jun 9, 2026	2.62	2.68	2.60	2.66	2.65	2.31%	377,693
Jun 8, 2026	2.80	2.80	2.56	2.60	2.59	-6.47%	2,999,566
Jun 5, 2026	2.86	2.90	2.78	2.78	2.77	-2.80%	29,499,930
Jun 4, 2026	2.78	2.96	2.78	2.86	2.85	4.38%	4,840,214
Jun 2, 2026	2.68	2.78	2.62	2.74	2.73	2.24%	422,264
May 29, 2026	2.58	2.70	2.56	2.68	2.67	3.08%	320,739
May 28, 2026	2.62	2.62	2.56	2.60	2.59	-1.52%	712,434
May 27, 2026	2.60	2.64	2.58	2.64	2.63	2.33%	321,925
May 26, 2026	2.56	2.60	2.56	2.58	2.57	0.78%	47,036
May 25, 2026	2.58	2.60	2.52	2.56	2.55	-0.78%	30,603
May 22, 2026	2.46	2.58	2.46	2.58	2.57	4.03%	502,064
May 21, 2026	2.46	2.50	2.42	2.48	2.47	2.48%	181,216
May 20, 2026	2.44	2.44	2.38	2.42	2.41	-0.82%	405,323
May 19, 2026	2.56	2.58	2.44	2.44	2.43	-3.94%	921,728