KASE:FCX_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	73.05	73.59	73.05	73.59	73.59	2.28%	2
Sep 24, 2026	72.78	72.78	71.67	71.95	71.95	-1.53%	141
Sep 23, 2026	74.45	74.45	73.07	73.07	73.07	-0.95%	9
Sep 22, 2026	72.61	73.77	72.00	73.77	73.77	0.52%	54
Sep 21, 2026	71.82	73.39	71.82	73.39	73.39	2.11%	58
Sep 18, 2026	71.38	72.26	71.27	71.87	71.87	-0.08%	23
Sep 17, 2026	71.54	72.06	71.54	71.93	71.93	1.50%	133
Sep 16, 2026	70.87	70.87	70.87	70.87	70.87	0.57%	1
Sep 15, 2026	69.77	70.47	68.91	70.47	70.47	4.00%	28
Sep 14, 2026	70.81	70.81	67.76	67.76	67.76	-5.89%	83
Sep 11, 2026	72.48	72.52	71.62	72.00	72.00	0.70%	11
Sep 10, 2026	76.86	76.86	70.00	71.50	71.50	-5.98%	150
Sep 9, 2026	76.20	77.77	76.05	76.05	76.05	-2.69%	70
Sep 8, 2026	74.23	78.35	74.23	78.15	78.15	7.66%	259
Sep 4, 2026	73.30	73.53	72.59	72.59	72.59	-0.91%	26
Sep 3, 2026	75.51	76.63	73.13	73.26	73.26	-2.97%	242
Sep 2, 2026	73.09	75.50	72.32	75.50	75.50	1.26%	36
Sep 1, 2026	74.88	74.88	74.30	74.56	74.56	-2.66%	31
Aug 31, 2026	82.99	82.99	76.42	76.60	76.60	-2.47%	24
Aug 28, 2026	79.16	80.00	78.13	78.54	78.54	-1.52%	14
Aug 27, 2026	79.75	80.00	79.11	79.75	79.75	-0.21%	56
Aug 26, 2026	80.53	80.63	79.92	79.92	79.92	1.32%	20
Aug 25, 2026	77.71	78.88	77.45	78.88	78.88	0.73%	123
Aug 24, 2026	77.06	78.31	76.03	78.31	78.31	2.81%	294
Aug 21, 2026	71.50	76.96	71.50	76.17	76.17	9.00%	398
Aug 20, 2026	68.82	69.88	67.59	69.88	69.88	0.68%	142
Aug 19, 2026	66.65	69.68	66.20	69.41	69.41	5.50%	320
Aug 18, 2026	67.47	67.84	65.79	65.79	65.79	-3.84%	244
Aug 17, 2026	68.12	68.42	67.74	68.42	68.42	1.82%	25
Aug 14, 2026	66.86	67.49	66.86	67.20	67.20	-1.84%	24
Aug 13, 2026	68.99	68.99	68.01	68.46	68.46	-0.80%	40
Aug 12, 2026	69.00	69.55	69.00	69.01	69.01	0.31%	11
Aug 11, 2026	70.84	71.00	68.80	68.80	68.80	-3.21%	163
Aug 10, 2026	70.57	71.17	69.82	71.08	71.08	2.23%	52
Aug 7, 2026	69.00	70.47	69.00	69.53	69.53	1.50%	32
Aug 6, 2026	68.95	71.24	68.50	68.50	68.50	-0.75%	71
Aug 5, 2026	66.50	70.49	66.50	69.02	69.02	3.23%	348
Aug 4, 2026	64.56	67.00	64.56	66.86	66.86	5.62%	57
Aug 3, 2026	63.22	63.30	61.85	63.30	63.30	1.93%	43
Jul 31, 2026	63.44	63.99	62.10	62.10	62.10	-1.16%	163
Jul 30, 2026	61.31	63.28	61.31	62.83	62.83	7.29%	21
Jul 29, 2026	62.03	62.03	58.56	58.56	58.56	-5.75%	46
Jul 28, 2026	60.70	62.13	60.70	62.13	62.13	0.08%	2
Jul 27, 2026	62.08	62.08	62.08	62.08	62.08	-1.00%	1
Jul 24, 2026	63.68	63.79	62.71	62.71	62.71	-1.20%	89
Jul 23, 2026	65.71	65.71	62.63	63.47	63.47	-2.19%	142
Jul 22, 2026	62.61	64.89	62.61	64.89	64.89	5.14%	948
Jul 21, 2026	60.61	61.72	60.61	61.72	61.72	4.10%	8
Jul 20, 2026	58.90	59.29	58.90	59.29	59.29	0.58%	17
Jul 17, 2026	58.65	58.95	57.00	58.95	58.95	0.89%	537