Freeport-McMoRan (NY: FCX )

35.55 USD -3.10 (-8.02%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 36.28 37.41 35.30 37.24 21,122,428 -1.41(-3.65%)
Nov 24, 2021 38.67 39.02 38.23 38.65 13,430,277 -0.03(-0.08%)
Nov 23, 2021 38.04 39.24 37.93 38.68 15,861,853 +0.94(+2.49%)
Nov 22, 2021 37.39 38.62 36.90 37.74 19,073,876 -0.54(-1.41%)
Nov 19, 2021 38.47 39.27 38.10 38.28 18,918,004 -0.51(-1.31%)
Nov 18, 2021 38.88 38.80 38.55 38.79 17,613,607 -0.08(-0.21%)
Nov 17, 2021 39.64 40.44 38.66 38.87 19,205,105 -0.73(-1.84%)
Nov 16, 2021 40.68 40.77 39.46 39.60 18,996,853 -1.26(-3.08%)
Nov 15, 2021 41.02 41.24 40.20 40.86 13,959,828 -0.37(-0.90%)
Nov 12, 2021 40.67 41.60 40.36 41.23 18,481,704 +0.33(+0.81%)
Nov 11, 2021 39.12 41.22 38.27 40.90 39,399,931 +2.10(+5.41%)
Nov 10, 2021 39.01 38.80 24,043,065 -0.40(-1.02%)
Nov 09, 2021 39.23 39.79 38.15 39.20 16,021,053 -0.23(-0.58%)
Nov 08, 2021 37.95 39.78 37.90 39.43 25,068,328 +2.39(+6.45%)
Nov 05, 2021 37.15 37.40 36.77 37.04 12,541,230 +0.04(+0.11%)
Nov 04, 2021 38.50 38.59 36.75 37.00 16,307,637 -1.23(-3.22%)
Nov 03, 2021 38.64 38.70 37.52 38.23 17,054,071 -0.32(-0.83%)
Nov 02, 2021 38.59 38.75 37.90 38.55 14,578,971 +0.22(+0.57%)
Nov 01, 2021 37.78 38.63 37.60 38.33 10,866,043 +0.61(+1.62%)
Oct 29, 2021 37.57 38.07 37.19 37.72 16,052,239 -0.38(-1.00%)
Oct 28, 2021 37.65 38.22 37.16 38.10 13,986,573 +1.10(+2.97%)
Oct 27, 2021 37.47 38.30 36.84 37.00 19,774,205 -1.85(-4.76%)
Oct 26, 2021 39.44 38.85 15,564,713 -0.49(-1.25%)
Oct 25, 2021 38.23 39.63 38.02 39.34 19,199,281 +1.67(+4.43%)
Oct 22, 2021 37.97 38.81 37.21 37.67 19,058,245 -0.75(-1.95%)
Oct 21, 2021 38.04 38.53 36.75 38.42 19,565,041 -0.51(-1.31%)
Oct 20, 2021 38.64 39.08 38.08 38.93 14,272,172 +0.08(+0.21%)
Oct 19, 2021 38.84 38.95 38.22 38.85 16,537,899 +0.31(+0.80%)
Oct 18, 2021 37.54 39.04 37.39 38.54 23,192,906 -0.10(-0.26%)
Oct 15, 2021 38.17 39.01 37.61 38.64 30,048,468 +1.51(+4.07%)
Oct 14, 2021 36.99 37.90 36.56 37.13 28,952,315 +1.31(+3.66%)
Oct 13, 2021 35.13 36.34 34.59 35.82 26,447,459 +1.21(+3.50%)
Oct 12, 2021 35.05 35.48 34.44 34.61 21,588,692 -0.62(-1.76%)
Oct 11, 2021 35.30 36.57 35.22 35.23 27,082,847 +1.10(+3.22%)
Oct 08, 2021 34.60 35.01 33.90 34.13 17,625,330 -0.19(-0.55%)
Oct 07, 2021 32.75 34.49 32.67 34.32 37,027,841 +2.61(+8.23%)
Oct 06, 2021 31.83 32.18 30.93 31.71 22,781,333 -0.49(-1.52%)
Oct 05, 2021 32.69 32.76 31.75 32.20 19,994,382 -0.51(-1.56%)
Oct 04, 2021 33.37 33.72 32.43 32.71 20,134,592 -0.13(-0.40%)
Oct 01, 2021 32.90 33.10 31.86 32.84 16,096,673 +0.31(+0.95%)
Sep 30, 2021 32.54 33.76 32.54 32.53 23,043,152 -0.58(-1.75%)
Sep 29, 2021 33.78 34.03 32.91 33.11 12,712,755 -0.46(-1.37%)
Sep 28, 2021 34.02 34.04 32.81 33.57 19,755,994 -0.34(-1.00%)
Sep 27, 2021 32.28 33.95 32.28 33.91 22,465,629 +1.67(+5.18%)
Sep 24, 2021 31.69 32.69 31.69 32.24 15,164,316 +0.13(+0.40%)
Sep 23, 2021 31.97 32.38 31.67 32.11 20,261,747 +0.55(+1.74%)
Sep 22, 2021 31.60 32.26 31.48 31.56 28,807,187 +1.08(+3.54%)
Sep 21, 2021 31.45 31.50 30.02 30.48 35,680,770 -0.69(-2.21%)
Sep 20, 2021 30.76 31.59 30.52 31.17 38,455,424 -1.88(-5.69%)
Sep 17, 2021 34.26 34.49 32.57 33.05 37,567,764 -1.25(-3.64%)
Sep 16, 2021 35.55 35.57 33.73 34.30 35,787,616 -2.44(-6.64%)
Sep 15, 2021 35.14 36.79 35.14 36.74 18,870,631 +1.95(+5.61%)
Sep 14, 2021 35.16 35.37 34.65 34.79 14,924,797 -0.50(-1.42%)
Sep 13, 2021 35.77 35.88 34.56 35.29 13,861,473 -0.19(-0.54%)
Sep 10, 2021 35.27 36.60 35.21 35.48 22,615,553 +0.67(+1.92%)
Sep 09, 2021 34.51 35.35 34.50 34.81 12,517,687 +0.44(+1.28%)
Sep 08, 2021 36.12 36.13 34.36 34.37 18,262,403 -1.99(-5.47%)
Sep 07, 2021 35.97 36.67 35.97 36.36 10,298,761 +0.22(+0.61%)
Sep 03, 2021 36.11 36.53 35.92 36.14 12,690,696 -0.13(-0.36%)
Sep 02, 2021 36.14 36.70 35.99 36.27 10,983,488 +0.38(+1.06%)
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.