Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.04 27.60 26.50 26.54 16,589,794 -0.82(-2.98%)
Sep 29, 2022 27.17 27.38 26.07 27.35 18,105,436 +0.30(+1.11%)
Sep 28, 2022 26.19 27.17 26.03 27.05 15,342,392 +0.96(+3.68%)
Sep 27, 2022 26.31 26.54 25.64 26.09 15,778,704 +0.36(+1.40%)
Sep 26, 2022 25.42 26.47 25.36 25.73 17,604,874 -0.17(-0.67%)
Sep 23, 2022 26.31 26.46 25.28 25.91 26,837,014 -1.62(-5.89%)
Sep 22, 2022 27.93 28.21 27.33 27.53 16,583,146 +0.24(+0.89%)
Sep 21, 2022 29.06 29.11 27.27 27.28 19,438,054 -1.57(-5.45%)
Sep 20, 2022 29.05 29.07 28.51 28.86 14,605,861 -0.75(-2.53%)
Sep 19, 2022 27.65 29.73 27.65 29.61 18,560,312 +1.13(+3.96%)
Sep 16, 2022 28.42 28.78 27.86 28.48 28,483,990 -0.44(-1.51%)
Sep 15, 2022 28.98 29.96 28.64 28.92 14,238,174 -0.24(-0.83%)
Sep 14, 2022 29.63 29.81 28.67 29.16 21,141,458 -0.99(-3.29%)
Sep 13, 2022 29.86 30.79 29.76 30.15 18,220,746 -1.09(-3.48%)
Sep 12, 2022 31.70 31.83 30.97 31.24 13,011,474 +0.00(+0.00%)
Sep 09, 2022 30.39 31.34 30.22 31.24 18,426,064 +1.50(+5.06%)
Sep 08, 2022 27.75 29.75 27.62 29.73 22,026,382 +2.18(+7.89%)
Sep 07, 2022 26.84 27.65 26.51 27.56 14,032,726 +0.25(+0.92%)
Sep 06, 2022 27.74 28.08 27.04 27.30 15,374,050 -0.17(-0.64%)
Sep 02, 2022 28.04 28.28 27.33 27.48 14,109,341 +0.20(+0.75%)
Sep 01, 2022 27.66 27.71 26.78 27.27 20,320,736 -1.47(-5.10%)
Aug 31, 2022 28.84 29.04 28.27 28.74 20,207,296 -0.16(-0.54%)
Aug 30, 2022 30.24 30.29 28.58 28.90 20,324,090 -1.69(-5.52%)
Aug 29, 2022 30.56 31.10 30.21 30.59 13,022,152 -0.67(-2.14%)
Aug 26, 2022 32.84 32.91 31.11 31.26 16,206,429 -1.01(-3.13%)
Aug 25, 2022 30.97 32.29 30.97 32.27 18,596,616 +1.85(+6.10%)
Aug 24, 2022 30.17 30.73 30.00 30.41 10,836,930 -0.46(-1.48%)
Aug 23, 2022 29.60 31.11 29.51 30.87 18,572,374 +1.87(+6.46%)
Aug 22, 2022 29.03 29.04 28.44 28.99 14,446,485 -0.57(-1.94%)
Aug 19, 2022 30.00 30.12 29.16 29.57 14,211,456 -0.76(-2.50%)
Aug 18, 2022 29.81 30.49 29.66 30.32 12,930,362 +0.95(+3.24%)
Aug 17, 2022 29.80 29.81 29.14 29.37 12,835,582 -1.11(-3.63%)
Aug 16, 2022 30.04 30.56 29.84 30.48 12,285,255 +0.86(+2.92%)
Aug 15, 2022 29.35 29.86 28.90 29.61 16,529,502 -1.09(-3.54%)
Aug 12, 2022 30.33 30.77 30.16 30.70 11,203,899 -0.05(-0.16%)
Aug 11, 2022 31.16 31.88 30.63 30.75 15,100,896 +0.26(+0.86%)
Aug 10, 2022 30.06 30.67 29.70 30.49 17,608,724 +1.31(+4.49%)
Aug 09, 2022 29.80 29.86 28.88 29.18 13,364,290 -0.55(-1.86%)
Aug 08, 2022 30.04 30.74 29.53 29.73 16,395,201 +0.34(+1.16%)
Aug 05, 2022 27.79 29.61 27.67 29.39 18,415,466 +1.47(+5.25%)
Aug 04, 2022 27.98 28.59 27.70 27.93 12,847,136 +0.07(+0.24%)
Aug 03, 2022 28.74 28.74 27.67 27.86 18,123,694 -0.62(-2.18%)
Aug 02, 2022 28.77 29.12 27.69 28.48 17,538,116 -0.63(-2.17%)
Aug 01, 2022 29.95 30.12 28.83 29.11 17,831,230 -1.52(-4.98%)
Jul 29, 2022 29.18 30.81 28.91 30.63 27,064,678 +1.67(+5.77%)
Jul 28, 2022 29.07 29.51 28.32 28.96 19,388,564 +0.52(+1.84%)
Jul 27, 2022 27.17 28.55 26.95 28.44 17,987,344 +1.32(+4.87%)
Jul 26, 2022 27.40 27.84 26.98 27.12 15,047,296 -0.35(-1.27%)
Jul 25, 2022 27.71 27.79 27.17 27.47 16,745,376 +0.51(+1.91%)
Jul 22, 2022 28.77 29.08 26.89 26.95 21,552,144 -1.12(-3.98%)
Jul 21, 2022 27.66 28.21 26.60 28.07 28,388,804 +0.33(+1.19%)
Jul 20, 2022 27.69 28.39 27.40 27.74 25,936,160 +0.07(+0.25%)
Jul 19, 2022 26.51 27.77 26.46 27.67 23,531,562 +1.05(+3.94%)
Jul 18, 2022 26.26 27.30 26.23 26.62 30,227,490 +1.55(+6.20%)
Jul 15, 2022 24.65 25.37 24.16 25.07 30,070,078 +0.71(+2.91%)
Jul 14, 2022 24.57 24.66 24.08 24.36 32,843,104 -1.17(-4.56%)
Jul 13, 2022 24.87 26.01 24.49 25.53 27,730,002 +0.14(+0.53%)
Jul 12, 2022 25.44 26.17 25.12 25.39 26,637,230 -0.59(-2.27%)
Jul 11, 2022 26.12 26.37 25.83 25.98 23,072,470 -1.05(-3.89%)
Jul 08, 2022 28.20 28.21 27.02 27.03 18,135,402 -1.18(-4.18%)
Jul 07, 2022 28.30 28.52 27.79 28.21 25,639,454 +1.78(+6.72%)
Jul 06, 2022 26.18 26.64 25.30 26.43 36,848,588 +0.12(+0.44%)
Jul 05, 2022 26.88 27.00 25.69 26.32 37,126,380 -1.87(-6.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.