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 (%)
Nov 30, 2022 37.63 39.08 37.09 39.08 23,757,862 +2.25(+6.10%)
Nov 29, 2022 36.39 36.98 36.24 36.83 9,077,421 +1.30(+3.65%)
Nov 28, 2022 35.87 36.21 35.46 35.53 10,612,914 -0.94(-2.58%)
Nov 25, 2022 37.19 37.35 36.41 36.47 5,316,457 -0.87(-2.34%)
Nov 23, 2022 36.47 37.50 36.43 37.35 8,792,264 +0.18(+0.48%)
Nov 22, 2022 36.32 37.20 36.14 37.17 12,066,656 +1.70(+4.79%)
Nov 21, 2022 35.36 35.70 34.50 35.47 10,616,027 -0.21(-0.58%)
Nov 18, 2022 35.79 36.01 35.18 35.68 9,305,349 -0.02(-0.06%)
Nov 17, 2022 35.15 35.75 34.67 35.70 13,871,331 -1.00(-2.73%)
Nov 16, 2022 36.66 37.00 36.30 36.70 12,852,846 -0.70(-1.86%)
Nov 15, 2022 37.55 37.74 36.89 37.40 15,407,967 +0.20(+0.53%)
Nov 14, 2022 36.80 37.84 36.60 37.20 14,265,749 -0.15(-0.39%)
Nov 11, 2022 37.05 38.54 37.05 37.35 22,461,754 +1.27(+3.51%)
Nov 10, 2022 35.22 36.29 35.06 36.08 21,514,904 +2.67(+7.99%)
Nov 09, 2022 34.25 35.11 33.05 33.41 14,550,033 -1.40(-4.03%)
Nov 08, 2022 34.17 35.55 33.71 34.82 18,790,260 +0.99(+2.93%)
Nov 07, 2022 34.33 34.59 33.50 33.82 12,623,205 -0.73(-2.10%)
Nov 04, 2022 34.07 35.12 33.50 34.55 30,925,562 +3.56(+11.50%)
Nov 03, 2022 29.99 31.09 29.72 30.99 15,340,881 +0.54(+1.77%)
Nov 02, 2022 32.08 32.77 30.39 30.45 20,435,860 -1.86(-5.74%)
Nov 01, 2022 33.08 33.12 32.10 32.30 16,988,336 +1.19(+3.82%)
Oct 31, 2022 31.16 31.78 30.82 31.11 13,381,059 -0.50(-1.58%)
Oct 28, 2022 31.59 31.82 30.87 31.61 13,400,513 -0.53(-1.65%)
Oct 27, 2022 32.70 32.74 31.80 32.14 14,876,796 -0.59(-1.80%)
Oct 26, 2022 31.90 33.15 31.75 32.73 20,179,162 +1.64(+5.27%)
Oct 25, 2022 30.00 31.43 29.99 31.09 15,413,465 +0.61(+2.00%)
Oct 24, 2022 30.55 31.21 30.07 30.49 19,534,578 -0.96(-3.06%)
Oct 21, 2022 28.61 31.55 28.27 31.45 27,766,374 +2.86(+9.99%)
Oct 20, 2022 27.84 30.04 27.65 28.59 27,452,990 +0.75(+2.68%)
Oct 19, 2022 27.59 28.21 27.36 27.84 12,933,321 -0.13(-0.46%)
Oct 18, 2022 28.92 29.03 27.32 27.97 14,759,963 -0.32(-1.15%)
Oct 17, 2022 28.02 28.84 27.96 28.30 14,130,229 +1.16(+4.27%)
Oct 14, 2022 28.89 28.93 27.07 27.14 14,233,568 -1.69(-5.86%)
Oct 13, 2022 27.19 29.27 27.00 28.83 16,584,140 +0.66(+2.34%)
Oct 12, 2022 28.23 28.30 27.46 28.17 16,192,624 -0.33(-1.17%)
Oct 11, 2022 28.00 29.16 27.57 28.50 14,161,814 -0.08(-0.27%)
Oct 10, 2022 28.64 29.41 28.44 28.58 11,894,494 +0.30(+1.07%)
Oct 07, 2022 28.72 29.16 28.09 28.28 12,969,318 -0.85(-2.92%)
Oct 06, 2022 29.01 29.38 28.55 29.13 18,692,688 -0.67(-2.26%)
Oct 05, 2022 29.30 30.05 28.90 29.80 13,426,964 -0.26(-0.88%)
Oct 04, 2022 29.35 30.27 29.25 30.06 17,735,120 +1.41(+4.91%)
Oct 03, 2022 27.40 28.78 27.24 28.66 16,908,798 +1.96(+7.35%)
Sep 30, 2022 27.20 27.76 26.65 26.69 16,492,367 -0.82(-2.98%)
Sep 29, 2022 27.33 27.54 26.22 27.51 17,999,108 +0.30(+1.11%)
Sep 28, 2022 26.34 27.33 26.19 27.21 15,252,291 +0.97(+3.68%)
Sep 27, 2022 26.47 26.69 25.80 26.24 15,686,040 +0.36(+1.40%)
Sep 26, 2022 25.57 26.63 25.51 25.88 17,501,484 -0.18(-0.67%)
Sep 23, 2022 26.47 26.62 25.43 26.06 26,679,408 -1.63(-5.89%)
Sep 22, 2022 28.09 28.37 27.49 27.69 16,485,758 +0.24(+0.89%)
Sep 21, 2022 29.23 29.28 27.43 27.45 19,323,900 -1.58(-5.45%)
Sep 20, 2022 29.22 29.24 28.68 29.03 14,520,085 -0.75(-2.53%)
Sep 19, 2022 27.82 29.91 27.82 29.78 18,451,312 +1.13(+3.96%)
Sep 16, 2022 28.59 28.95 28.02 28.65 28,316,710 -0.44(-1.51%)
Sep 15, 2022 29.16 30.14 28.81 29.09 14,154,557 -0.24(-0.83%)
Sep 14, 2022 29.81 29.99 28.84 29.33 21,017,300 -1.00(-3.28%)
Sep 13, 2022 30.03 30.97 29.94 30.33 18,113,740 -1.09(-3.48%)
Sep 12, 2022 31.89 32.02 31.16 31.42 12,935,061 +0.00(+0.00%)
Sep 09, 2022 30.57 31.53 30.40 31.42 18,317,854 +1.51(+5.06%)
Sep 08, 2022 27.91 29.93 27.79 29.91 21,897,026 +2.19(+7.89%)
Sep 07, 2022 27.00 27.82 26.66 27.72 13,950,315 +0.25(+0.92%)
Sep 06, 2022 27.90 28.25 27.20 27.47 15,283,762 -0.18(-0.64%)
Sep 02, 2022 28.21 28.45 27.49 27.64 14,026,481 +0.21(+0.75%)
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.