Skip to main content

Freeport-McMoRan (NY: FCX )

44.23 +1.10 (+2.55%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.15 32.32 31.15 31.14 24,072,284 -0.56(-1.75%)
Sep 29, 2021 32.34 32.58 31.50 31.69 13,280,520 -0.44(-1.37%)
Sep 28, 2021 32.57 32.59 31.41 32.13 20,638,318 -0.33(-1.00%)
Sep 27, 2021 30.90 32.50 30.90 32.46 23,468,966 +1.60(+5.18%)
Sep 24, 2021 30.34 31.29 30.34 30.86 15,841,571 +0.12(+0.41%)
Sep 23, 2021 30.60 31.00 30.31 30.74 21,166,660 +0.53(+1.74%)
Sep 22, 2021 30.25 30.88 30.13 30.21 30,093,748 +1.03(+3.54%)
Sep 21, 2021 30.11 30.15 28.74 29.18 37,274,308 -0.66(-2.21%)
Sep 20, 2021 29.45 30.24 29.22 29.84 40,172,884 -1.80(-5.69%)
Sep 17, 2021 32.80 33.02 31.18 31.64 39,245,580 -1.20(-3.64%)
Sep 16, 2021 34.03 34.05 32.29 32.83 37,385,928 -2.34(-6.64%)
Sep 15, 2021 33.64 35.22 33.64 35.17 19,713,414 +1.87(+5.60%)
Sep 14, 2021 33.66 33.86 33.17 33.30 15,591,354 -0.48(-1.42%)
Sep 13, 2021 34.24 34.35 33.08 33.78 14,480,541 -0.18(-0.54%)
Sep 10, 2021 33.76 35.04 33.70 33.96 23,625,586 +0.64(+1.92%)
Sep 09, 2021 33.03 33.84 33.03 33.32 13,076,740 +0.42(+1.28%)
Sep 08, 2021 34.58 34.59 32.89 32.90 19,078,022 -1.90(-5.47%)
Sep 07, 2021 34.43 35.10 34.43 34.81 10,758,715 +0.21(+0.61%)
Sep 03, 2021 34.57 34.97 34.38 34.59 13,257,476 -0.12(-0.36%)
Sep 02, 2021 34.59 35.13 34.45 34.72 11,474,022 +0.36(+1.06%)
Sep 01, 2021 34.20 34.74 33.54 34.36 17,213,446 -0.48(-1.37%)
Aug 31, 2021 34.99 35.16 34.01 34.83 16,938,254 -0.24(-0.68%)
Aug 30, 2021 35.69 35.76 34.99 35.07 13,951,251 +0.07(+0.19%)
Aug 27, 2021 33.38 35.26 33.38 35.01 19,645,704 +1.94(+5.88%)
Aug 26, 2021 33.37 33.76 32.99 33.06 11,841,657 -0.55(-1.62%)
Aug 25, 2021 33.74 33.93 33.13 33.61 10,355,197 -0.10(-0.28%)
Aug 24, 2021 33.46 33.88 33.31 33.70 16,157,431 +0.97(+2.95%)
Aug 23, 2021 32.26 32.93 32.19 32.74 16,903,808 +1.34(+4.27%)
Aug 20, 2021 31.30 31.73 30.82 31.40 22,900,080 +0.36(+1.17%)
Aug 19, 2021 31.23 31.39 30.30 31.03 33,852,480 -1.40(-4.31%)
Aug 18, 2021 32.68 33.13 32.39 32.43 18,962,992 -0.79(-2.39%)
Aug 17, 2021 34.35 34.35 32.61 33.23 24,533,068 -2.04(-5.78%)
Aug 16, 2021 35.27 35.54 34.59 35.27 14,031,734 -1.21(-3.31%)
Aug 13, 2021 36.85 37.05 36.38 36.47 13,447,546 -0.28(-0.76%)
Aug 12, 2021 36.87 36.92 35.94 36.75 12,004,356 -0.33(-0.88%)
Aug 11, 2021 36.86 37.52 36.25 37.07 17,683,876 +0.49(+1.33%)
Aug 10, 2021 35.13 36.83 34.98 36.59 18,592,928 +1.68(+4.83%)
Aug 09, 2021 34.77 35.27 34.33 34.90 9,900,698 -0.38(-1.09%)
Aug 06, 2021 35.07 35.67 34.53 35.28 14,490,288 +0.97(+2.82%)
Aug 05, 2021 33.83 34.88 33.81 34.32 11,000,215 +0.19(+0.56%)
Aug 04, 2021 34.84 35.09 34.11 34.13 12,284,007 -0.95(-2.70%)
Aug 03, 2021 34.83 35.25 34.15 35.07 18,009,000 +0.02(+0.05%)
Aug 02, 2021 37.01 37.41 34.98 35.05 22,768,710 -1.42(-3.88%)
Jul 30, 2021 36.47 37.11 35.88 36.47 16,621,189 -0.35(-0.96%)
Jul 29, 2021 35.89 36.93 35.58 36.83 24,087,982 +1.71(+4.88%)
Jul 28, 2021 34.91 35.23 34.29 35.11 15,507,123 +0.32(+0.91%)
Jul 27, 2021 34.67 35.19 34.14 34.80 18,733,788 -0.29(-0.82%)
Jul 26, 2021 34.56 35.27 34.33 35.08 23,806,482 +1.40(+4.15%)
Jul 23, 2021 33.31 33.75 32.81 33.69 16,657,662 +0.37(+1.12%)
Jul 22, 2021 32.92 33.55 32.13 33.31 21,526,588 +0.14(+0.43%)
Jul 21, 2021 32.14 33.28 32.05 33.17 25,433,162 +1.63(+5.16%)
Jul 20, 2021 31.01 32.00 30.72 31.54 21,866,346 +0.53(+1.70%)
Jul 19, 2021 30.34 31.06 30.03 31.01 32,832,516 -0.77(-2.41%)
Jul 16, 2021 32.88 32.94 31.56 31.78 27,036,904 -1.14(-3.46%)
Jul 15, 2021 32.97 33.70 32.46 32.92 16,543,131 -0.12(-0.38%)
Jul 14, 2021 34.17 34.60 32.83 33.04 20,351,064 -1.09(-3.18%)
Jul 13, 2021 34.63 34.68 33.82 34.13 15,196,723 -0.76(-2.19%)
Jul 12, 2021 34.38 35.07 34.15 34.89 12,558,879 +0.03(+0.08%)
Jul 09, 2021 34.37 35.05 34.14 34.87 18,867,618 +1.73(+5.22%)
Jul 08, 2021 32.54 33.51 32.07 33.14 25,219,714 -1.45(-4.20%)
Jul 07, 2021 34.93 35.12 33.75 34.59 15,423,055 +0.20(+0.58%)
Jul 06, 2021 35.64 35.77 34.19 34.39 19,877,718 -1.09(-3.07%)
Jul 02, 2021 35.71 35.81 35.13 35.48 10,707,463 +0.05(+0.13%)
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.