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 (%)
Jun 30, 2021 35.72 35.98 35.33 35.66 12,954,208 -0.15(-0.43%)
Jun 29, 2021 35.52 36.21 35.40 35.81 15,503,077 +0.51(+1.44%)
Jun 28, 2021 35.85 36.36 35.14 35.30 15,537,118 -0.48(-1.34%)
Jun 25, 2021 36.81 37.04 35.66 35.78 45,877,772 -0.27(-0.75%)
Jun 24, 2021 36.27 36.37 35.33 36.05 21,219,538 +0.33(+0.91%)
Jun 23, 2021 35.89 36.59 35.65 35.73 22,514,016 +0.66(+1.89%)
Jun 22, 2021 34.87 35.56 34.24 35.06 28,615,836 +0.68(+1.98%)
Jun 21, 2021 33.86 34.57 33.76 34.38 29,291,226 +0.79(+2.35%)
Jun 18, 2021 33.33 34.06 33.10 33.59 48,133,060 -0.18(-0.54%)
Jun 17, 2021 34.73 35.31 32.74 33.77 62,378,848 -1.84(-5.15%)
Jun 16, 2021 35.53 36.36 35.09 35.61 38,178,828 -0.52(-1.44%)
Jun 15, 2021 36.40 36.72 35.01 36.13 53,266,516 -1.81(-4.76%)
Jun 14, 2021 39.02 39.19 37.63 37.94 20,209,762 -1.32(-3.35%)
Jun 11, 2021 39.78 40.34 39.04 39.25 20,876,884 +0.68(+1.77%)
Jun 10, 2021 39.22 40.15 38.48 38.57 17,074,008 -0.54(-1.38%)
Jun 09, 2021 39.66 39.96 39.09 39.11 14,435,990 -0.65(-1.64%)
Jun 08, 2021 39.76 40.28 39.09 39.76 15,409,629 +0.12(+0.29%)
Jun 07, 2021 39.79 39.90 38.86 39.65 17,400,902 -0.45(-1.13%)
Jun 04, 2021 40.56 40.85 39.70 40.10 16,442,409 -0.13(-0.33%)
Jun 03, 2021 40.42 40.55 39.92 40.23 21,041,198 -1.41(-3.39%)
Jun 02, 2021 42.28 42.29 41.28 41.64 15,285,128 -0.84(-1.97%)
Jun 01, 2021 41.87 42.66 41.71 42.48 23,032,178 +1.43(+3.49%)
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%)
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.