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, 2021 36.63 37.20 35.21 35.78 28,031,220 -0.87(-2.37%)
Nov 29, 2021 36.51 36.80 35.32 36.65 17,840,428 +0.71(+1.99%)
Nov 26, 2021 35.01 36.10 34.06 35.93 21,890,262 -1.36(-3.65%)
Nov 24, 2021 37.31 37.65 36.89 37.29 13,918,489 -0.03(-0.08%)
Nov 23, 2021 36.71 37.87 36.60 37.32 16,438,457 +0.91(+2.49%)
Nov 22, 2021 36.08 37.27 35.61 36.42 19,767,242 -0.52(-1.41%)
Nov 19, 2021 37.12 37.89 36.77 36.94 19,605,704 -0.49(-1.31%)
Nov 18, 2021 37.52 37.43 37.20 37.43 18,253,890 -0.08(-0.21%)
Nov 17, 2021 38.25 39.02 37.30 37.51 19,903,240 -0.70(-1.84%)
Nov 16, 2021 39.25 39.34 38.07 38.21 19,687,418 -1.22(-3.08%)
Nov 15, 2021 39.58 39.79 38.79 39.43 14,467,290 -0.36(-0.90%)
Nov 12, 2021 39.24 40.14 38.94 39.78 19,153,544 +0.32(+0.81%)
Nov 11, 2021 37.75 39.77 36.93 39.47 40,832,180 +2.03(+5.41%)
Nov 10, 2021 37.64 37.44 24,917,068 -0.39(-1.02%)
Nov 09, 2021 37.85 38.39 36.81 37.83 16,603,444 -0.22(-0.58%)
Nov 08, 2021 36.62 38.38 36.57 38.05 25,979,602 +2.31(+6.45%)
Nov 05, 2021 35.85 36.09 35.48 35.74 12,997,124 +0.04(+0.11%)
Nov 04, 2021 37.15 37.23 35.46 35.70 16,900,446 -1.19(-3.22%)
Nov 03, 2021 37.28 37.34 36.20 36.89 17,674,014 -0.31(-0.83%)
Nov 02, 2021 37.24 37.39 36.57 37.20 15,108,940 +0.21(+0.57%)
Nov 01, 2021 36.45 37.27 36.28 36.99 11,261,041 +0.59(+1.62%)
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%)
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.