Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 40.66 40.98 40.18 40.81 15,417,877 +0.12(+0.31%)
May 27, 2021 40.66 41.19 40.15 40.68 29,990,766 +1.21(+3.07%)
May 26, 2021 39.14 39.87 39.03 39.47 19,287,384 +0.61(+1.57%)
May 25, 2021 39.73 40.06 38.74 38.86 19,065,408 -0.85(-2.14%)
May 24, 2021 39.00 40.02 38.64 39.71 14,083,862 +0.67(+1.71%)
May 21, 2021 39.59 39.96 38.76 39.04 21,799,548 -0.33(-0.85%)
May 20, 2021 39.18 39.63 38.09 39.38 24,830,112 +0.48(+1.23%)
May 19, 2021 39.39 39.94 38.10 38.90 44,372,052 -2.78(-6.67%)
May 18, 2021 42.73 42.98 41.64 41.68 25,270,662 -0.53(-1.24%)
May 17, 2021 40.97 42.27 40.23 42.20 26,962,616 +1.81(+4.47%)
May 14, 2021 39.38 40.60 39.34 40.40 22,494,448 +0.31(+0.76%)
May 13, 2021 40.44 41.58 39.05 40.09 37,775,228 -0.75(-1.82%)
May 12, 2021 42.09 42.65 40.42 40.84 42,044,500 -1.96(-4.58%)
May 11, 2021 39.68 43.31 39.03 42.79 42,301,032 +1.97(+4.82%)
May 10, 2021 42.95 44.04 40.73 40.83 55,410,692 -1.17(-2.80%)
May 07, 2021 40.58 42.51 40.03 42.00 33,908,372 +1.81(+4.52%)
May 06, 2021 40.12 40.30 38.91 40.19 26,374,766 +0.51(+1.28%)
May 05, 2021 39.22 39.87 37.45 39.68 38,994,808 +2.22(+5.92%)
May 04, 2021 37.17 37.52 36.20 37.46 27,723,080 +0.49(+1.32%)
May 03, 2021 36.68 37.53 36.50 36.98 23,930,704 +0.96(+2.65%)
Apr 30, 2021 36.30 36.96 35.77 36.02 14,338,193 -0.66(-1.80%)
Apr 29, 2021 38.16 38.19 35.96 36.68 19,740,464 -0.91(-2.41%)
Apr 28, 2021 36.32 37.89 35.93 37.59 19,441,064 +0.63(+1.71%)
Apr 27, 2021 36.82 38.06 36.82 36.96 20,657,502 -0.34(-0.92%)
Apr 26, 2021 35.44 37.33 35.31 37.30 28,293,586 +2.40(+6.87%)
Apr 23, 2021 34.09 35.32 33.97 34.90 23,630,632 +1.72(+5.18%)
Apr 22, 2021 33.41 34.09 32.71 33.19 25,040,718 -1.11(-3.23%)
Apr 21, 2021 33.27 34.46 32.69 34.29 22,930,088 +0.02(+0.06%)
Apr 20, 2021 35.39 35.57 33.53 34.27 21,539,204 -1.39(-3.88%)
Apr 19, 2021 36.92 37.29 35.12 35.66 22,567,372 -0.77(-2.12%)
Apr 16, 2021 36.42 36.74 35.76 36.43 19,901,304 +0.30(+0.82%)
Apr 15, 2021 35.32 36.42 34.61 36.14 28,445,332 +1.45(+4.19%)
Apr 14, 2021 33.39 35.38 33.30 34.68 37,355,992 +2.54(+7.89%)
Apr 13, 2021 32.52 32.89 31.69 32.15 11,424,047 +0.06(+0.18%)
Apr 12, 2021 32.42 32.42 31.48 32.09 15,883,625 -0.35(-1.09%)
Apr 09, 2021 32.33 32.47 31.69 32.44 14,718,581 -0.31(-0.96%)
Apr 08, 2021 32.50 33.13 31.80 32.76 16,608,659 +0.37(+1.15%)
Apr 07, 2021 33.03 33.15 32.22 32.39 17,084,770 -0.98(-2.94%)
Apr 06, 2021 34.05 34.52 33.13 33.37 23,160,302 -0.33(-0.99%)
Apr 05, 2021 33.10 34.05 32.86 33.70 20,313,000 +1.52(+4.74%)
Apr 01, 2021 31.78 32.38 31.72 32.18 17,231,604 +0.79(+2.52%)
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%)
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.