Skip to main content

Freeport-McMoRan (NY: FCX )

47.90 +0.64 (+1.35%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 47.35 47.49 46.57 47.26 11,360,110 -0.85(-1.77%)
Jun 14, 2024 47.71 49.19 47.38 48.11 8,381,675 +0.12(+0.25%)
Jun 13, 2024 49.11 49.11 47.61 47.99 12,397,384 -1.21(-2.46%)
Jun 12, 2024 50.86 51.27 48.92 49.20 10,117,458 -0.14(-0.28%)
Jun 11, 2024 48.91 49.44 48.28 49.34 10,671,796 -0.66(-1.32%)
Jun 10, 2024 49.51 50.22 49.40 50.00 11,051,833 +0.73(+1.48%)
Jun 07, 2024 49.65 49.80 48.83 49.27 16,056,463 -1.98(-3.86%)
Jun 06, 2024 50.67 51.28 49.90 51.25 11,008,139 +0.76(+1.51%)
Jun 05, 2024 50.00 50.61 49.66 50.49 12,637,562 +0.79(+1.59%)
Jun 04, 2024 51.03 51.05 48.41 49.70 24,812,988 -2.34(-4.50%)
Jun 03, 2024 53.15 53.15 51.51 52.04 10,249,165 -0.69(-1.31%)
May 31, 2024 52.74 53.29 51.21 52.73 18,379,972 +0.42(+0.80%)
May 30, 2024 51.51 52.66 51.41 52.31 13,156,358 -0.46(-0.87%)
May 29, 2024 52.73 53.20 52.40 52.77 11,705,652 -0.86(-1.60%)
May 28, 2024 53.06 53.89 52.28 53.63 14,919,267 +2.10(+4.08%)
May 24, 2024 51.51 52.08 51.28 51.53 9,650,059 +0.33(+0.64%)
May 23, 2024 51.89 51.97 50.81 51.20 16,915,694 -0.03(-0.06%)
May 22, 2024 51.81 52.75 50.60 51.23 26,291,480 -3.09(-5.69%)
May 21, 2024 54.88 54.95 53.59 54.32 18,144,270 -0.54(-0.98%)
May 20, 2024 54.00 55.23 53.38 54.86 15,773,710 +0.63(+1.16%)
May 17, 2024 52.73 54.34 52.55 54.23 18,191,556 +2.19(+4.21%)
May 16, 2024 53.81 54.05 51.91 52.04 14,798,275 -1.57(-2.93%)
May 15, 2024 53.81 54.09 52.13 53.61 17,784,448 +0.13(+0.24%)
May 14, 2024 52.33 53.66 52.33 53.48 17,713,008 +1.44(+2.77%)
May 13, 2024 51.99 52.50 51.77 52.04 9,210,162 +0.45(+0.87%)
May 10, 2024 51.67 52.00 51.35 51.59 14,535,018 +0.51(+1.00%)
May 09, 2024 50.07 51.35 49.70 51.08 10,233,837 +1.12(+2.24%)
May 08, 2024 50.20 50.71 49.42 49.96 14,197,620 -1.43(-2.78%)
May 07, 2024 51.00 51.46 50.81 51.39 13,121,633 +0.40(+0.78%)
May 06, 2024 51.20 51.51 50.54 50.99 10,950,922 +0.54(+1.07%)
May 03, 2024 50.00 50.55 49.14 50.45 14,498,136 +1.67(+3.42%)
May 02, 2024 49.37 49.39 48.22 48.78 24,389,168 -1.13(-2.26%)
May 01, 2024 50.15 51.40 49.38 49.91 19,249,042 -0.03(-0.06%)
Apr 30, 2024 50.50 51.20 49.90 49.94 17,225,172 -2.47(-4.71%)
Apr 29, 2024 51.25 53.13 50.78 52.41 24,577,696 +1.91(+3.78%)
Apr 26, 2024 49.94 50.72 49.53 50.50 19,037,080 +1.10(+2.23%)
Apr 25, 2024 48.94 49.66 47.99 49.40 15,972,003 +1.16(+2.40%)
Apr 24, 2024 48.23 48.46 47.38 48.24 11,835,034 +0.25(+0.52%)
Apr 23, 2024 47.45 48.69 47.10 47.99 19,460,110 -0.96(-1.96%)
Apr 22, 2024 48.22 49.41 47.80 48.95 20,146,428 -0.66(-1.33%)
Apr 19, 2024 50.25 51.08 49.37 49.61 17,066,684 -0.55(-1.10%)
Apr 18, 2024 50.82 51.04 49.67 50.16 15,715,878 +0.34(+0.68%)
Apr 17, 2024 50.46 51.14 49.46 49.82 15,795,304 +0.41(+0.83%)
Apr 16, 2024 48.42 49.60 48.08 49.41 20,074,534 -0.61(-1.22%)
Apr 15, 2024 50.70 51.05 49.67 50.02 15,043,874 +0.55(+1.11%)
Apr 12, 2024 51.90 52.42 49.33 49.47 19,983,776 -1.27(-2.50%)
Apr 11, 2024 51.03 51.34 49.96 50.74 12,977,251 -0.18(-0.35%)
Apr 10, 2024 49.98 51.38 49.59 50.92 16,141,165 -0.38(-0.74%)
Apr 09, 2024 51.45 52.03 50.51 51.30 17,632,928 +1.30(+2.60%)
Apr 08, 2024 50.03 50.27 49.42 50.00 12,745,094 +0.53(+1.07%)
Apr 05, 2024 49.30 49.58 48.66 49.47 14,155,194 +0.29(+0.59%)
Apr 04, 2024 49.99 50.24 48.86 49.18 24,834,898 -0.43(-0.87%)
Apr 03, 2024 48.71 49.75 48.64 49.61 19,954,624 +1.23(+2.54%)
Apr 02, 2024 47.85 48.84 47.31 48.38 22,137,472 +1.05(+2.22%)
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.