Freeport-McMoRan Inc. (KASE:FCX_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 59.52
-2.86 (-4.58%)
At close: Nov 5, 2026
KASE:FCX_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 58.80 | 60.80 | 58.80 | 60.56 | 60.56 | 1.75% | 47 |
| Nov 5, 2026 | 63.10 | 63.93 | 58.00 | 59.52 | 59.52 | -4.58% | 81 |
| Nov 4, 2026 | 64.40 | 65.14 | 61.90 | 62.38 | 62.38 | -0.19% | 41 |
| Nov 3, 2026 | 63.30 | 63.30 | 62.34 | 62.50 | 62.50 | -2.01% | 12 |
| Nov 2, 2026 | 63.97 | 67.19 | 63.78 | 63.78 | 63.78 | 0.35% | 6 |
| Oct 30, 2026 | 64.44 | 64.44 | 63.56 | 63.56 | 63.56 | -4.79% | 27 |
| Oct 29, 2026 | 66.00 | 66.90 | 65.00 | 66.76 | 66.76 | 0.53% | 62 |
| Oct 28, 2026 | 66.95 | 66.95 | 66.26 | 66.41 | 66.41 | -0.81% | 3 |
| Oct 27, 2026 | 65.02 | 66.95 | 65.02 | 66.95 | 66.95 | 1.16% | 13 |
| Oct 23, 2026 | 65.41 | 66.18 | 65.00 | 66.18 | 66.18 | 0.49% | 24 |
| Oct 22, 2026 | 66.80 | 66.80 | 65.86 | 65.86 | 65.86 | -3.71% | 240 |
| Oct 21, 2026 | 73.00 | 73.00 | 68.40 | 68.40 | 68.40 | -1.60% | 138 |
| Oct 20, 2026 | 68.84 | 69.68 | 68.84 | 69.51 | 69.51 | -0.20% | 21 |
| Oct 19, 2026 | 70.15 | 70.15 | 69.65 | 69.65 | 69.65 | -2.45% | 236 |
| Oct 16, 2026 | 70.62 | 71.57 | 70.57 | 71.40 | 71.40 | 3.93% | 345 |
| Oct 15, 2026 | 69.00 | 69.51 | 68.70 | 68.70 | 68.70 | -2.28% | 81 |
| Oct 14, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -3.70% | 6 |
| Oct 13, 2026 | 73.00 | 74.23 | 73.00 | 73.00 | 73.00 | -0.12% | 147 |
| Oct 9, 2026 | 73.10 | 73.10 | 73.09 | 73.09 | 73.09 | 2.05% | 3 |
| Oct 8, 2026 | 71.72 | 72.16 | 71.62 | 71.62 | 71.62 | -0.49% | 7 |
| Oct 7, 2026 | 73.17 | 73.17 | 71.50 | 71.97 | 71.97 | -0.30% | 15 |
| Oct 6, 2026 | 73.39 | 74.10 | 72.19 | 72.19 | 72.19 | -2.06% | 198 |
| Oct 5, 2026 | 73.71 | 73.71 | 72.71 | 73.71 | 73.71 | 0.03% | 5 |
| Oct 2, 2026 | 71.06 | 74.00 | 70.35 | 73.69 | 73.69 | 5.48% | 134 |
| Oct 1, 2026 | 69.87 | 70.84 | 69.70 | 69.86 | 69.86 | -5.59% | 83 |
| Sep 30, 2026 | 72.01 | 74.00 | 72.00 | 74.00 | 74.00 | 0.68% | 32 |
| Sep 29, 2026 | 73.50 | 73.50 | 72.36 | 73.50 | 73.50 | 4.91% | 124 |
| Sep 28, 2026 | 70.73 | 70.73 | 70.01 | 70.06 | 70.06 | -4.80% | 92 |
| 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 |