Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 27.14 | 28.02 | 27.04 | 27.62 | 68,700 |
| September 15, 2026 | 27.50 | 27.56 | 26.79 | 27.11 | 126,900 |
| September 14, 2026 | 27.42 | 27.93 | 27.11 | 27.49 | 45,600 |
| September 11, 2026 | 27.89 | 28.51 |
Based on reports through December 31, 2025
No events for this security recently.
Address:1600 AIRPORT FREEWAY, #100, BEDFORD, TX, 76022, US
| 1.1bn |
| FCXFreeport-McMoRan, Inc. | 71.15 | +0.42 % | 982m |
| NEMNewmont Corporation | 122.98 | −1.13 % | 968m |
| LINLinde plc | 460.66 | +0.47 % | 910m |
| HWMHowmet Aerospace Inc. | 230.08 | +191.10 % | 836m |
| 27.55 |
| 27.67 |
| 92,900 |
| September 10, 2026 | 27.11 | 27.51 | 26.37 | 27.49 | 102,000 |
| September 09, 2026 | 27.46 | 27.66 | 26.98 | 27.25 | 39,200 |
| September 08, 2026 | 28.24 | 28.24 | 27.55 | 27.57 | 58,400 |
| September 04, 2026 | 27.89 | 28.54 | 27.84 | 28.41 | 42,500 |
| September 03, 2026 | 28.07 | 28.24 | 27.72 | 27.89 | 52,500 |
| September 02, 2026 | 27.95 | 28.25 | 27.75 | 27.77 | 38,500 |
| September 01, 2026 | 27.95 | 28.28 | 27.36 | 27.67 | 55,000 |
| August 31, 2026 | 28.34 | 29.08 | 28.05 | 28.13 | 99,200 |
| August 28, 2026 | 28.49 | 29.09 | 28.20 | 28.34 | 67,400 |
| August 27, 2026 | 28.31 | 28.62 | 28.25 | 28.37 | 57,100 |
| August 26, 2026 | 28.99 | 28.99 | 28.52 | 28.55 | 56,200 |
| August 25, 2026 | 29.04 | 30.50 | 28.59 | 28.93 | 56,500 |
| August 24, 2026 | 28.79 | 29.61 | 28.60 | 28.72 | 132,700 |
| August 21, 2026 | 28.80 | 29.50 | 28.31 | 28.63 | 76,000 |
| August 20, 2026 | 28.28 | 29.00 | 28.00 | 28.56 | 105,800 |
| August 19, 2026 | 28.62 | 29.23 | 28.39 | 28.52 | 71,800 |