Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 29.01 29.21 28.43 28.91 20,088,624 -0.16(-0.54%)
Aug 30, 2022 30.41 30.47 28.74 29.07 20,204,732 -1.70(-5.52%)
Aug 29, 2022 30.74 31.28 30.39 30.77 12,945,676 -0.67(-2.14%)
Aug 26, 2022 33.03 33.10 31.29 31.44 16,111,253 -1.02(-3.13%)
Aug 25, 2022 31.16 32.48 31.16 32.46 18,487,404 +1.87(+6.10%)
Aug 24, 2022 30.35 30.91 30.18 30.59 10,773,287 -0.46(-1.48%)
Aug 23, 2022 29.77 31.29 29.68 31.05 18,463,304 +1.89(+6.46%)
Aug 22, 2022 29.20 29.21 28.61 29.16 14,361,645 -0.58(-1.94%)
Aug 19, 2022 30.18 30.30 29.34 29.74 14,127,996 -0.76(-2.50%)
Aug 18, 2022 29.99 30.67 29.84 30.50 12,854,426 +0.96(+3.24%)
Aug 17, 2022 29.98 29.99 29.31 29.55 12,760,202 -1.11(-3.63%)
Aug 16, 2022 30.22 30.74 30.01 30.66 12,213,107 +0.87(+2.92%)
Aug 15, 2022 29.53 30.03 29.07 29.79 16,432,429 -1.09(-3.54%)
Aug 12, 2022 30.51 30.95 30.34 30.88 11,138,102 -0.05(-0.16%)
Aug 11, 2022 31.34 32.07 30.81 30.93 15,012,213 +0.26(+0.86%)
Aug 10, 2022 30.24 30.85 29.87 30.67 17,505,312 +1.32(+4.49%)
Aug 09, 2022 29.98 30.03 29.05 29.35 13,285,805 -0.56(-1.86%)
Aug 08, 2022 30.22 30.92 29.70 29.91 16,298,916 +0.34(+1.16%)
Aug 05, 2022 27.95 29.79 27.84 29.57 18,307,316 +1.47(+5.25%)
Aug 04, 2022 28.15 28.75 27.87 28.09 12,771,688 +0.07(+0.24%)
Aug 03, 2022 28.91 28.91 27.84 28.02 18,017,258 -0.63(-2.18%)
Aug 02, 2022 28.94 29.29 27.86 28.65 17,435,120 -0.63(-2.17%)
Aug 01, 2022 30.12 30.30 29.00 29.28 17,726,512 -1.53(-4.98%)
Jul 29, 2022 29.35 30.99 29.08 30.82 26,905,734 +1.68(+5.77%)
Jul 28, 2022 29.24 29.68 28.49 29.14 19,274,700 +0.53(+1.84%)
Jul 27, 2022 27.33 28.72 27.11 28.61 17,881,710 +1.33(+4.87%)
Jul 26, 2022 27.56 28.01 27.14 27.28 14,958,927 -0.35(-1.27%)
Jul 25, 2022 27.88 27.95 27.33 27.63 16,647,035 +0.52(+1.91%)
Jul 22, 2022 28.94 29.25 27.05 27.11 21,425,574 -1.12(-3.98%)
Jul 21, 2022 27.83 28.37 26.75 28.24 28,222,084 +0.33(+1.19%)
Jul 20, 2022 27.86 28.55 27.56 27.90 25,783,844 +0.07(+0.25%)
Jul 19, 2022 26.66 27.94 26.62 27.84 23,393,368 +1.05(+3.94%)
Jul 18, 2022 26.41 27.47 26.38 26.78 30,049,972 +1.56(+6.20%)
Jul 15, 2022 24.80 25.52 24.30 25.22 29,893,484 +0.71(+2.91%)
Jul 14, 2022 24.71 24.81 24.22 24.51 32,650,224 -1.17(-4.56%)
Jul 13, 2022 25.02 26.17 24.64 25.68 27,567,152 +0.14(+0.53%)
Jul 12, 2022 25.59 26.32 25.27 25.54 26,480,798 -0.59(-2.27%)
Jul 11, 2022 26.27 26.52 25.98 26.13 22,936,972 -1.06(-3.89%)
Jul 08, 2022 28.37 28.38 27.18 27.19 18,028,898 -1.18(-4.18%)
Jul 07, 2022 28.47 28.69 27.95 28.38 25,488,882 +1.79(+6.72%)
Jul 06, 2022 26.34 26.79 25.45 26.59 36,632,184 +0.12(+0.44%)
Jul 05, 2022 27.04 27.16 25.84 26.47 36,908,344 -1.88(-6.64%)
Jul 01, 2022 28.06 28.43 27.12 28.36 23,660,986 -0.06(-0.21%)
Jun 30, 2022 28.86 29.19 28.15 28.42 21,647,702 -1.00(-3.40%)
Jun 29, 2022 30.38 30.40 29.13 29.42 15,881,686 -0.48(-1.59%)
Jun 28, 2022 30.63 31.37 29.79 29.89 23,316,458 -0.23(-0.77%)
Jun 27, 2022 30.67 30.70 29.83 30.13 17,558,530 +0.03(+0.10%)
Jun 24, 2022 28.90 30.10 28.31 30.10 36,396,444 +1.38(+4.80%)
Jun 23, 2022 29.58 29.98 28.04 28.72 42,562,124 -1.70(-5.59%)
Jun 22, 2022 31.32 31.32 30.27 30.42 32,263,568 -2.63(-7.96%)
Jun 21, 2022 33.26 33.77 32.93 33.05 14,035,938 +0.20(+0.62%)
Jun 17, 2022 33.54 33.99 32.45 32.85 31,000,506 -1.02(-3.01%)
Jun 16, 2022 34.46 34.99 33.51 33.86 21,081,644 -1.97(-5.50%)
Jun 15, 2022 36.42 36.49 34.86 35.84 17,602,006 +0.08(+0.22%)
Jun 14, 2022 36.40 36.56 35.40 35.76 16,852,952 -0.34(-0.94%)
Jun 13, 2022 37.09 37.41 35.25 36.10 31,171,516 -2.95(-7.56%)
Jun 10, 2022 38.07 39.24 37.84 39.05 24,000,544 -0.30(-0.77%)
Jun 09, 2022 40.96 41.05 39.33 39.35 13,952,478 -1.63(-3.98%)
Jun 08, 2022 41.69 41.90 40.83 40.98 12,738,318 -1.16(-2.74%)
Jun 07, 2022 41.03 42.36 40.94 42.14 13,071,156 +0.59(+1.43%)
Jun 06, 2022 40.64 41.73 40.47 41.55 15,586,397 +1.41(+3.51%)
Jun 03, 2022 39.85 40.73 39.82 40.14 13,859,659 -0.38(-0.93%)
Jun 02, 2022 40.58 41.05 40.07 40.52 19,809,042 +2.02(+5.25%)
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.