Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.75 32.07 31.10 31.39 16,719,597 +0.24(+0.77%)
Mar 30, 2021 30.31 31.47 29.91 31.15 18,333,602 +0.55(+1.81%)
Mar 29, 2021 31.27 31.75 30.39 30.59 20,413,436 -0.82(-2.61%)
Mar 26, 2021 31.24 31.77 30.31 31.41 24,938,440 +1.76(+5.95%)
Mar 25, 2021 28.97 30.01 28.06 29.65 39,890,248 -0.48(-1.58%)
Mar 24, 2021 31.27 31.79 30.10 30.13 28,627,602 -0.56(-1.83%)
Mar 23, 2021 32.50 32.59 30.57 30.69 41,996,288 -2.68(-8.03%)
Mar 22, 2021 33.54 33.96 32.98 33.37 22,149,546 +0.02(+0.06%)
Mar 19, 2021 33.42 33.71 32.25 33.35 34,907,224 -0.41(-1.21%)
Mar 18, 2021 34.31 35.40 33.63 33.76 26,766,164 -0.66(-1.91%)
Mar 17, 2021 32.85 34.86 32.42 34.42 33,045,738 +1.07(+3.20%)
Mar 16, 2021 35.19 35.29 33.31 33.35 22,283,348 -1.88(-5.33%)
Mar 15, 2021 35.45 35.81 34.85 35.23 19,233,954 -0.44(-1.23%)
Mar 12, 2021 35.20 35.73 34.81 35.67 20,724,152 -0.05(-0.13%)
Mar 11, 2021 34.02 35.85 34.02 35.71 26,818,452 +2.87(+8.73%)
Mar 10, 2021 32.34 33.19 32.07 32.84 21,355,822 +0.57(+1.77%)
Mar 09, 2021 31.82 32.57 31.24 32.27 25,603,034 -0.54(-1.66%)
Mar 08, 2021 33.10 33.82 32.22 32.82 26,168,510 -0.56(-1.68%)
Mar 05, 2021 32.15 33.54 30.98 33.38 33,056,766 +2.21(+7.09%)
Mar 04, 2021 32.38 33.13 30.02 31.17 39,782,808 -2.19(-6.57%)
Mar 03, 2021 33.42 34.32 32.89 33.36 19,514,410 -0.17(-0.51%)
Mar 02, 2021 33.39 34.50 33.25 33.53 22,644,718 +0.27(+0.80%)
Mar 01, 2021 33.41 33.70 32.63 33.26 22,644,418 +0.94(+2.92%)
Feb 26, 2021 32.90 33.74 31.59 32.32 39,641,072 -1.69(-4.96%)
Feb 25, 2021 35.86 36.22 33.54 34.01 26,890,274 -2.11(-5.83%)
Feb 24, 2021 35.98 36.34 34.84 36.11 26,384,598 +0.04(+0.11%)
Feb 23, 2021 35.36 36.21 33.24 36.08 27,335,158 -0.22(-0.60%)
Feb 22, 2021 36.16 37.27 35.56 36.29 34,920,048 +0.56(+1.57%)
Feb 19, 2021 33.39 35.91 33.38 35.73 41,988,848 +3.19(+9.81%)
Feb 18, 2021 32.75 33.24 31.98 32.54 19,656,058 -0.01(-0.03%)
Feb 17, 2021 31.65 32.96 31.14 32.55 28,867,934 +1.19(+3.80%)
Feb 16, 2021 31.00 31.54 30.69 31.36 30,368,890 +1.59(+5.35%)
Feb 12, 2021 29.41 30.07 29.15 29.77 12,603,306 +0.23(+0.77%)
Feb 11, 2021 29.70 30.19 29.12 29.54 16,294,073 -0.24(-0.80%)
Feb 10, 2021 31.44 32.38 29.65 29.78 40,946,596 -0.74(-2.44%)
Feb 09, 2021 30.34 30.60 29.56 30.52 19,518,720 -0.10(-0.31%)
Feb 08, 2021 30.51 30.83 30.24 30.61 18,387,400 +0.37(+1.23%)
Feb 05, 2021 28.79 30.40 28.79 30.24 34,755,828 +1.84(+6.48%)
Feb 04, 2021 27.86 28.40 27.69 28.40 17,543,928 +0.57(+2.05%)
Feb 03, 2021 27.35 27.89 27.08 27.83 20,443,616 +1.01(+3.77%)
Feb 02, 2021 26.96 27.00 26.13 26.82 18,812,500 -0.09(-0.32%)
Feb 01, 2021 27.10 27.23 26.28 26.91 23,701,286 +1.26(+4.91%)
Jan 29, 2021 26.68 26.85 25.27 25.65 21,148,026 -0.84(-3.17%)
Jan 28, 2021 25.10 26.73 25.09 26.49 28,074,166 +1.91(+7.76%)
Jan 27, 2021 24.82 25.14 23.55 24.58 39,104,428 -1.16(-4.52%)
Jan 26, 2021 27.98 28.38 25.51 25.74 34,713,904 -1.88(-6.80%)
Jan 25, 2021 28.97 29.25 26.73 27.62 30,666,206 -1.44(-4.95%)
Jan 22, 2021 27.95 29.20 27.49 29.06 18,315,838 +0.43(+1.50%)
Jan 21, 2021 29.61 29.79 28.52 28.63 17,696,518 -0.89(-3.00%)
Jan 20, 2021 30.47 30.87 29.46 29.52 18,179,766 -0.71(-2.33%)
Jan 19, 2021 29.53 30.42 29.20 30.22 20,459,344 +1.30(+4.48%)
Jan 15, 2021 29.88 29.96 28.66 28.93 20,907,866 -1.56(-5.13%)
Jan 14, 2021 29.65 30.97 29.52 30.49 22,708,220 +1.36(+4.68%)
Jan 13, 2021 29.49 29.78 29.05 29.13 20,786,886 -0.41(-1.39%)
Jan 12, 2021 29.06 29.62 28.43 29.54 22,280,886 +0.64(+2.21%)
Jan 11, 2021 28.14 29.12 26.73 28.90 23,327,608 -0.79(-2.66%)
Jan 08, 2021 29.60 29.89 28.70 29.69 28,896,408 -0.02(-0.06%)
Jan 07, 2021 29.59 30.29 29.22 29.71 31,216,844 +0.96(+3.35%)
Jan 06, 2021 27.88 29.08 27.49 28.75 42,622,668 +1.71(+6.31%)
Jan 05, 2021 25.87 27.24 25.84 27.04 27,348,732 +1.17(+4.53%)
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.