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 (%)
Oct 29, 2021 36.25 36.73 35.89 36.40 16,635,763 -0.37(-1.00%)
Oct 28, 2021 36.33 36.88 35.85 36.76 14,495,007 +1.06(+2.97%)
Oct 27, 2021 36.16 36.96 35.55 35.70 20,493,028 -1.79(-4.76%)
Oct 26, 2021 38.06 37.49 16,130,515 -0.47(-1.25%)
Oct 25, 2021 36.89 38.24 36.69 37.96 19,897,204 +1.61(+4.43%)
Oct 22, 2021 36.64 37.45 35.90 36.35 19,751,042 -0.72(-1.95%)
Oct 21, 2021 36.71 37.18 35.46 37.07 20,276,260 -0.49(-1.31%)
Oct 20, 2021 37.28 37.71 36.74 37.56 14,790,988 +0.08(+0.21%)
Oct 19, 2021 37.48 37.58 36.88 37.49 17,139,078 +0.30(+0.80%)
Oct 18, 2021 36.22 37.68 36.08 37.19 24,036,004 -0.10(-0.26%)
Oct 15, 2021 36.83 37.64 36.29 37.28 31,140,778 +1.46(+4.07%)
Oct 14, 2021 35.69 36.57 35.28 35.83 30,004,778 +1.34(+3.87%)
Oct 13, 2021 33.83 34.99 33.31 34.49 27,466,376 +1.17(+3.50%)
Oct 12, 2021 33.75 34.16 33.16 33.33 22,420,420 -0.60(-1.76%)
Oct 11, 2021 33.99 35.21 33.91 33.92 28,126,244 +1.06(+3.22%)
Oct 08, 2021 33.32 33.71 32.64 32.86 18,304,364 -0.18(-0.55%)
Oct 07, 2021 31.54 33.21 31.46 33.05 38,454,376 +2.51(+8.23%)
Oct 06, 2021 30.65 30.99 29.78 30.53 23,659,006 -0.47(-1.52%)
Oct 05, 2021 31.48 31.54 30.57 31.01 20,764,686 -0.49(-1.56%)
Oct 04, 2021 32.13 32.47 31.23 31.50 20,910,298 -0.13(-0.40%)
Oct 01, 2021 31.68 31.87 30.68 31.62 16,716,814 +0.30(+0.95%)
Sep 30, 2021 31.33 32.51 31.33 31.32 23,930,914 -0.56(-1.75%)
Sep 29, 2021 32.53 32.77 31.69 31.88 13,202,527 -0.44(-1.37%)
Sep 28, 2021 32.76 32.78 31.59 32.32 20,517,114 -0.33(-1.00%)
Sep 27, 2021 31.08 32.69 31.08 32.65 23,331,140 +1.61(+5.18%)
Sep 24, 2021 30.51 31.47 30.51 31.04 15,748,537 +0.13(+0.40%)
Sep 23, 2021 30.78 31.18 30.49 30.92 21,042,354 +0.53(+1.74%)
Sep 22, 2021 30.43 31.06 30.31 30.39 29,917,016 +1.04(+3.54%)
Sep 21, 2021 30.28 30.33 28.91 29.35 37,055,408 -0.66(-2.21%)
Sep 20, 2021 29.62 30.42 29.39 30.01 39,936,960 -1.81(-5.69%)
Sep 17, 2021 32.99 33.21 31.36 31.82 39,015,100 -1.20(-3.64%)
Sep 16, 2021 34.23 34.25 32.48 33.03 37,166,372 -2.35(-6.64%)
Sep 15, 2021 33.84 35.43 33.84 35.38 19,597,642 +1.88(+5.61%)
Sep 14, 2021 33.86 34.06 33.36 33.50 15,499,791 -0.48(-1.42%)
Sep 13, 2021 34.44 34.55 33.28 33.98 14,395,501 -0.18(-0.54%)
Sep 10, 2021 33.96 35.24 33.90 34.16 23,486,840 +0.65(+1.92%)
Sep 09, 2021 33.23 34.04 33.22 33.52 12,999,944 +0.42(+1.28%)
Sep 08, 2021 34.78 34.79 33.09 33.09 18,965,982 -1.92(-5.47%)
Sep 07, 2021 34.64 35.31 34.64 35.01 10,695,532 +0.21(+0.61%)
Sep 03, 2021 34.77 35.17 34.59 34.80 13,179,618 -0.13(-0.36%)
Sep 02, 2021 34.80 35.33 34.65 34.92 11,406,638 +0.37(+1.06%)
Sep 01, 2021 34.40 34.94 33.74 34.56 17,112,356 -0.48(-1.37%)
Aug 31, 2021 35.19 35.37 34.21 35.04 16,838,780 -0.24(-0.68%)
Aug 30, 2021 35.90 35.97 35.19 35.28 13,869,319 +0.07(+0.19%)
Aug 27, 2021 33.58 35.46 33.58 35.21 19,530,330 +1.95(+5.88%)
Aug 26, 2021 33.57 33.96 33.18 33.26 11,772,114 -0.55(-1.62%)
Aug 25, 2021 33.94 34.13 33.33 33.81 10,294,383 -0.10(-0.28%)
Aug 24, 2021 33.65 34.08 33.51 33.90 16,062,543 +0.97(+2.95%)
Aug 23, 2021 32.45 33.12 32.38 32.93 16,804,536 +1.35(+4.27%)
Aug 20, 2021 31.49 31.92 31.00 31.58 22,765,594 +0.37(+1.17%)
Aug 19, 2021 31.41 31.57 30.48 31.22 33,653,672 -1.41(-4.31%)
Aug 18, 2021 32.87 33.33 32.58 32.62 18,851,628 -0.80(-2.39%)
Aug 17, 2021 34.55 34.55 32.80 33.42 24,388,990 -2.05(-5.78%)
Aug 16, 2021 35.47 35.75 34.79 35.47 13,949,329 -1.21(-3.31%)
Aug 13, 2021 37.07 37.26 36.60 36.69 13,368,572 -0.28(-0.76%)
Aug 12, 2021 37.09 37.14 36.15 36.97 11,933,858 -0.33(-0.88%)
Aug 11, 2021 37.08 37.75 36.47 37.29 17,580,024 +0.49(+1.33%)
Aug 10, 2021 35.34 37.04 35.18 36.80 18,483,736 +1.69(+4.83%)
Aug 09, 2021 34.97 35.48 34.53 35.11 9,842,554 -0.39(-1.09%)
Aug 06, 2021 35.28 35.88 34.73 35.49 14,405,190 +0.97(+2.82%)
Aug 05, 2021 34.03 35.09 34.01 34.52 10,935,614 +0.19(+0.56%)
Aug 04, 2021 35.05 35.30 34.31 34.33 12,211,866 -0.95(-2.70%)
Aug 03, 2021 35.04 35.45 34.36 35.28 17,903,238 +0.02(+0.05%)
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.