BKK:FCX23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	3.16	3.18	3.12	3.14	3.14	-1.88%	104,168
Sep 9, 2026	3.08	3.22	3.08	3.20	3.20	4.58%	170,355
Sep 8, 2026	3.04	3.06	2.96	3.06	3.06	3.38%	59,669
Sep 7, 2026	2.96	3.02	2.92	2.96	2.96	-0.67%	340,260
Sep 4, 2026	3.08	3.08	2.96	2.98	2.98	-3.25%	316,511
Sep 3, 2026	3.02	3.14	3.02	3.08	3.08	2.67%	20,930
Sep 2, 2026	3.02	3.14	3.00	3.00	3.00	-1.96%	343,245
Sep 1, 2026	3.06	3.06	3.06	3.06	3.06	-3.16%	26,000
Aug 31, 2026	3.16	3.26	3.12	3.16	3.16	-2.47%	384,670
Aug 28, 2026	3.22	3.28	3.22	3.24	3.24	-	213,357
Aug 27, 2026	3.26	3.28	3.22	3.24	3.24	-1.82%	118,558
Aug 26, 2026	3.30	3.30	3.14	3.30	3.30	3.12%	434,026
Aug 25, 2026	3.12	3.22	3.12	3.20	3.20	2.56%	355,573
Aug 24, 2026	3.14	3.16	3.04	3.12	3.12	3.31%	966,513
Aug 21, 2026	2.94	3.04	2.80	3.02	3.02	5.59%	666,904
Aug 20, 2026	2.84	2.86	2.76	2.86	2.86	3.62%	224,422
Aug 19, 2026	2.76	2.76	2.76	2.76	2.76	-	28,749
Aug 18, 2026	2.80	2.84	2.74	2.76	2.76	-0.72%	172,508
Aug 17, 2026	2.76	2.80	2.76	2.78	2.78	-	93,388
Aug 14, 2026	2.78	2.86	2.76	2.78	2.78	-0.71%	134,944
Aug 13, 2026	2.92	2.92	2.80	2.80	2.80	-4.11%	757,439
Aug 11, 2026	2.90	2.94	2.86	2.92	2.92	0.69%	91,699
Aug 10, 2026	2.88	2.90	2.84	2.90	2.90	0.69%	124,939
Aug 7, 2026	2.84	2.90	2.82	2.88	2.88	-1.37%	327,827
Aug 6, 2026	2.86	2.92	2.84	2.92	2.92	3.55%	292,356
Aug 5, 2026	2.72	2.84	2.72	2.82	2.82	3.68%	385,059
Aug 4, 2026	2.56	2.72	2.56	2.72	2.72	4.62%	57,031
Aug 3, 2026	2.64	2.66	2.56	2.60	2.60	-2.99%	51,721
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