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 (%)
Jul 30, 2021 36.69 37.33 36.09 36.69 16,523,577 -0.36(-0.96%)
Jul 29, 2021 36.10 37.15 35.79 37.04 23,946,520 +1.72(+4.88%)
Jul 28, 2021 35.12 35.43 34.49 35.32 15,416,054 +0.32(+0.91%)
Jul 27, 2021 34.88 35.40 34.34 35.00 18,623,770 -0.29(-0.82%)
Jul 26, 2021 34.76 35.48 34.53 35.29 23,666,674 +1.41(+4.15%)
Jul 23, 2021 33.51 33.95 33.01 33.88 16,559,836 +0.38(+1.12%)
Jul 22, 2021 33.11 33.75 32.31 33.51 21,400,170 +0.14(+0.43%)
Jul 21, 2021 32.33 33.48 32.24 33.36 25,283,800 +1.64(+5.16%)
Jul 20, 2021 31.19 32.19 30.90 31.73 21,737,930 +0.53(+1.70%)
Jul 19, 2021 30.51 31.25 30.21 31.20 32,639,700 -0.77(-2.41%)
Jul 16, 2021 33.08 33.13 31.75 31.97 26,878,124 -1.15(-3.46%)
Jul 15, 2021 33.16 33.90 32.65 33.11 16,445,978 -0.13(-0.38%)
Jul 14, 2021 34.38 34.81 33.03 33.24 20,231,546 -1.09(-3.18%)
Jul 13, 2021 34.83 34.89 34.02 34.33 15,107,478 -0.77(-2.19%)
Jul 12, 2021 34.58 35.27 34.35 35.10 12,485,124 +0.03(+0.08%)
Jul 09, 2021 34.57 35.26 34.34 35.07 18,756,816 +1.74(+5.22%)
Jul 08, 2021 32.73 33.71 32.26 33.33 25,071,606 -1.46(-4.20%)
Jul 07, 2021 35.14 35.33 33.95 34.79 15,332,481 +0.20(+0.58%)
Jul 06, 2021 35.85 35.98 34.39 34.59 19,760,982 -1.10(-3.07%)
Jul 02, 2021 35.92 36.02 35.34 35.69 10,644,582 +0.05(+0.13%)
Jul 01, 2021 36.44 36.71 35.23 35.64 14,511,224 -0.02(-0.05%)
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%)
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.