Skip to main content

Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 40.90 41.22 40.41 41.05 15,327,332 +0.12(+0.31%)
May 27, 2021 40.90 41.43 40.39 40.92 29,814,640 +1.22(+3.07%)
May 26, 2021 39.37 40.11 39.26 39.70 19,174,116 +0.61(+1.57%)
May 25, 2021 39.96 40.30 38.97 39.09 18,953,442 -0.86(-2.14%)
May 24, 2021 39.23 40.26 38.87 39.94 14,001,152 +0.67(+1.71%)
May 21, 2021 39.82 40.19 38.99 39.27 21,671,528 -0.34(-0.85%)
May 20, 2021 39.42 39.87 38.31 39.61 24,684,292 +0.48(+1.23%)
May 19, 2021 39.63 40.17 38.33 39.13 44,111,468 -2.80(-6.67%)
May 18, 2021 42.98 43.23 41.88 41.92 25,122,256 -0.53(-1.24%)
May 17, 2021 41.21 42.52 40.46 42.45 26,804,272 +1.82(+4.47%)
May 14, 2021 39.62 40.84 39.57 40.64 22,362,344 +0.31(+0.76%)
May 13, 2021 40.68 41.83 39.28 40.33 37,553,384 -0.75(-1.82%)
May 12, 2021 42.34 42.90 40.66 41.08 41,797,588 -1.97(-4.58%)
May 11, 2021 39.91 43.57 39.26 43.05 42,052,612 +1.98(+4.82%)
May 10, 2021 43.20 44.30 40.97 41.07 55,085,284 -1.18(-2.80%)
May 07, 2021 40.82 42.76 40.27 42.25 33,709,236 +1.83(+4.52%)
May 06, 2021 40.36 40.54 39.14 40.42 26,219,876 +0.51(+1.28%)
May 05, 2021 39.45 40.11 37.68 39.91 38,765,804 +2.23(+5.92%)
May 04, 2021 37.39 37.74 36.42 37.69 27,560,272 +0.49(+1.32%)
May 03, 2021 36.90 37.75 36.72 37.20 23,790,166 +0.96(+2.65%)
Apr 30, 2021 36.51 37.18 35.98 36.23 14,253,989 -0.66(-1.80%)
Apr 29, 2021 38.39 38.42 36.17 36.90 19,624,534 -0.91(-2.41%)
Apr 28, 2021 36.53 38.12 36.14 37.81 19,326,894 +0.63(+1.71%)
Apr 27, 2021 37.04 38.28 37.04 37.18 20,536,186 -0.35(-0.92%)
Apr 26, 2021 35.65 37.55 35.51 37.52 28,127,428 +2.41(+6.87%)
Apr 23, 2021 34.29 35.52 34.17 35.11 23,491,858 +1.73(+5.18%)
Apr 22, 2021 33.61 34.29 32.90 33.38 24,893,660 -1.11(-3.23%)
Apr 21, 2021 33.47 34.66 32.88 34.50 22,795,426 +0.02(+0.06%)
Apr 20, 2021 35.60 35.78 33.73 34.48 21,412,710 -1.39(-3.88%)
Apr 19, 2021 37.14 37.51 35.33 35.87 22,434,840 -0.78(-2.12%)
Apr 16, 2021 36.64 36.96 35.98 36.65 19,784,430 +0.30(+0.82%)
Apr 15, 2021 35.52 36.64 34.81 36.35 28,278,280 +1.46(+4.19%)
Apr 14, 2021 33.58 35.59 33.50 34.89 37,136,616 +2.55(+7.89%)
Apr 13, 2021 32.71 33.09 31.88 32.34 11,356,956 +0.06(+0.18%)
Apr 12, 2021 32.62 32.62 31.67 32.28 15,790,345 -0.35(-1.09%)
Apr 09, 2021 32.52 32.66 31.87 32.64 14,632,143 -0.32(-0.96%)
Apr 08, 2021 32.69 33.33 31.98 32.95 16,511,121 +0.37(+1.15%)
Apr 07, 2021 33.23 33.35 32.42 32.58 16,984,436 -0.99(-2.94%)
Apr 06, 2021 34.25 34.73 33.33 33.57 23,024,288 -0.34(-0.99%)
Apr 05, 2021 33.30 34.26 33.06 33.90 20,193,706 +1.53(+4.74%)
Apr 01, 2021 31.96 32.57 31.91 32.37 17,130,408 +0.80(+2.52%)
Mar 31, 2021 31.94 32.26 31.28 31.57 16,621,407 +0.24(+0.77%)
Mar 30, 2021 30.49 31.66 30.09 31.33 18,225,934 +0.56(+1.81%)
Mar 29, 2021 31.46 31.94 30.56 30.78 20,293,554 -0.82(-2.61%)
Mar 26, 2021 31.43 31.95 30.49 31.60 24,791,982 +1.77(+5.95%)
Mar 25, 2021 29.15 30.19 28.23 29.83 39,655,984 -0.48(-1.58%)
Mar 24, 2021 31.46 31.97 30.28 30.31 28,459,480 -0.57(-1.83%)
Mar 23, 2021 32.69 32.78 30.75 30.87 41,749,656 -2.69(-8.03%)
Mar 22, 2021 33.74 34.16 33.17 33.57 22,019,468 +0.02(+0.06%)
Mar 19, 2021 33.61 33.91 32.44 33.55 34,702,224 -0.41(-1.21%)
Mar 18, 2021 34.51 35.61 33.82 33.96 26,608,974 -0.66(-1.91%)
Mar 17, 2021 33.05 35.07 32.62 34.62 32,851,670 +1.07(+3.20%)
Mar 16, 2021 35.40 35.50 33.51 33.55 22,152,484 -1.89(-5.33%)
Mar 15, 2021 35.66 36.02 35.05 35.44 19,120,998 -0.44(-1.23%)
Mar 12, 2021 35.41 35.94 35.01 35.88 20,602,446 -0.05(-0.13%)
Mar 11, 2021 34.22 36.06 34.22 35.92 26,660,954 +2.89(+8.73%)
Mar 10, 2021 32.53 33.38 32.26 33.04 21,230,406 +0.58(+1.77%)
Mar 09, 2021 32.00 32.76 31.43 32.46 25,452,676 -0.55(-1.66%)
Mar 08, 2021 33.30 34.02 32.41 33.01 26,014,830 -0.57(-1.68%)
Mar 05, 2021 32.34 33.74 31.16 33.58 32,862,634 +2.22(+7.09%)
Mar 04, 2021 32.57 33.33 30.20 31.35 39,549,176 -2.21(-6.57%)
Mar 03, 2021 33.61 34.52 33.09 33.56 19,399,806 -0.17(-0.51%)
Mar 02, 2021 33.58 34.71 33.45 33.73 22,511,732 +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.