Freeport-McMoRan (NY: FCX )

35.19 USD +0.39 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 34.80 35.26 34.28 35.19 15,944,242 +0.39(+1.12%)
Jul 22, 2021 34.39 35.05 33.56 34.80 20,606,290 +0.15(+0.43%)
Jul 21, 2021 33.58 34.77 33.48 34.65 24,345,850 +1.70(+5.16%)
Jul 20, 2021 32.39 33.43 32.09 32.95 20,931,522 +0.55(+1.70%)
Jul 19, 2021 31.69 32.45 31.37 32.40 31,428,870 -0.80(-2.41%)
Jul 16, 2021 34.35 34.41 32.97 33.20 25,881,030 -1.19(-3.46%)
Jul 15, 2021 34.44 35.21 33.91 34.39 15,835,884 -0.13(-0.38%)
Jul 14, 2021 35.70 36.15 34.30 34.52 19,481,019 -1.21(-3.39%)
Jul 13, 2021 36.25 36.31 35.40 35.73 14,516,502 -0.80(-2.19%)
Jul 12, 2021 35.99 36.71 35.75 36.53 11,996,730 +0.03(+0.08%)
Jul 09, 2021 35.98 36.69 35.74 36.50 18,023,084 +1.81(+5.22%)
Jul 08, 2021 34.06 35.08 33.57 34.69 24,090,851 -1.52(-4.20%)
Jul 07, 2021 36.57 36.77 35.33 36.21 14,732,703 +0.21(+0.58%)
Jul 06, 2021 37.31 37.45 35.79 36.00 18,987,970 -1.14(-3.07%)
Jul 02, 2021 37.38 37.49 36.78 37.14 10,228,186 +0.05(+0.13%)
Jul 01, 2021 37.92 38.20 36.66 37.09 13,943,572 -0.02(-0.05%)
Jun 30, 2021 37.17 37.45 36.76 37.11 12,447,464 -0.16(-0.43%)
Jun 29, 2021 36.97 37.68 36.84 37.27 14,896,626 +0.53(+1.44%)
Jun 28, 2021 37.31 37.84 36.57 36.74 14,929,335 -0.50(-1.34%)
Jun 25, 2021 38.31 38.55 37.11 37.24 44,083,118 -0.28(-0.75%)
Jun 24, 2021 37.75 37.85 36.77 37.52 20,389,470 +0.34(+0.91%)
Jun 23, 2021 37.35 38.08 37.10 37.18 21,633,310 +0.69(+1.89%)
Jun 22, 2021 36.29 37.01 35.63 36.49 27,496,438 +0.71(+1.98%)
Jun 21, 2021 35.24 35.98 35.13 35.78 28,145,408 +0.82(+2.35%)
Jun 18, 2021 34.69 35.45 34.45 34.96 46,250,182 -0.19(-0.54%)
Jun 17, 2021 36.14 36.75 34.07 35.15 59,938,704 -1.91(-5.15%)
Jun 16, 2021 36.98 37.84 36.52 37.06 36,685,346 -0.54(-1.44%)
Jun 15, 2021 37.88 38.22 36.44 37.60 51,182,830 -1.88(-4.76%)
Jun 14, 2021 40.61 40.79 39.16 39.48 19,419,194 -1.37(-3.35%)
Jun 11, 2021 41.40 41.98 40.62 40.85 20,060,221 +0.71(+1.77%)
Jun 10, 2021 40.82 41.78 40.05 40.14 16,406,106 -0.56(-1.38%)
Jun 09, 2021 41.27 41.59 40.68 40.70 13,871,281 -0.68(-1.64%)
Jun 08, 2021 41.38 41.92 40.69 41.38 14,806,833 +0.12(+0.29%)
Jun 07, 2021 41.41 41.52 40.44 41.26 16,720,212 -0.47(-1.13%)
Jun 04, 2021 42.21 42.51 41.32 41.73 15,799,213 -0.14(-0.33%)
Jun 03, 2021 42.07 42.20 41.54 41.87 20,218,106 -1.47(-3.39%)
Jun 02, 2021 44.00 44.01 42.96 43.34 14,687,203 -0.87(-1.97%)
Jun 01, 2021 43.57 44.40 43.40 44.21 22,131,202 +1.49(+3.49%)
May 28, 2021 42.57 42.90 42.06 42.72 14,727,756 +0.13(+0.31%)
May 27, 2021 42.57 43.12 42.03 42.59 28,648,347 +1.27(+3.07%)
May 26, 2021 40.97 41.74 40.86 41.32 18,424,060 +0.64(+1.57%)
May 25, 2021 41.59 41.94 40.56 40.68 18,212,020 -0.89(-2.14%)
May 24, 2021 40.83 41.90 40.46 41.57 13,453,453 +0.70(+1.71%)
May 21, 2021 41.44 41.83 40.58 40.87 20,823,778 -0.35(-0.85%)
May 20, 2021 41.02 41.49 39.87 41.22 23,718,690 +0.50(+1.23%)
May 19, 2021 41.24 41.81 39.89 40.72 42,385,913 -2.91(-6.67%)
May 18, 2021 44.73 44.99 43.59 43.63 24,139,520 -0.55(-1.24%)
May 17, 2021 42.89 44.26 42.11 44.18 25,755,740 +1.89(+4.47%)
May 14, 2021 41.23 42.51 41.18 42.29 21,487,572 +0.32(+0.76%)
May 13, 2021 42.34 43.53 40.88 41.97 36,084,368 -0.78(-1.82%)
May 12, 2021 44.06 44.65 42.31 42.75 40,162,545 -2.05(-4.58%)
May 11, 2021 41.54 45.34 40.86 44.80 40,407,594 +2.06(+4.82%)
May 10, 2021 44.96 46.10 42.64 42.74 52,930,452 -1.23(-2.80%)
May 07, 2021 42.48 44.50 41.91 43.97 32,390,597 +1.90(+4.52%)
May 06, 2021 42.00 42.19 40.73 42.07 25,194,204 +0.53(+1.28%)
May 05, 2021 41.06 41.74 39.21 41.54 37,249,359 +2.32(+5.92%)
May 04, 2021 38.91 39.28 37.90 39.22 26,482,166 +0.51(+1.32%)
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.