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 (%)
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%)
Mar 01, 2021 33.60 33.90 32.83 33.46 22,511,434 +0.95(+2.92%)
Feb 26, 2021 33.10 33.94 31.78 32.51 39,408,272 -1.70(-4.96%)
Feb 25, 2021 36.07 36.43 33.74 34.21 26,732,356 -2.12(-5.83%)
Feb 24, 2021 36.19 36.56 35.04 36.33 26,229,650 +0.04(+0.11%)
Feb 23, 2021 35.57 36.42 33.44 36.29 27,174,626 -0.22(-0.60%)
Feb 22, 2021 36.37 37.49 35.77 36.51 34,714,972 +0.57(+1.57%)
Feb 19, 2021 33.58 36.12 33.58 35.94 41,742,260 +3.21(+9.81%)
Feb 18, 2021 32.94 33.44 32.17 32.73 19,540,624 -0.01(-0.03%)
Feb 17, 2021 31.84 33.15 31.32 32.74 28,698,400 +1.20(+3.80%)
Feb 16, 2021 31.18 31.72 30.87 31.54 30,190,542 +1.60(+5.35%)
Feb 12, 2021 29.59 30.25 29.32 29.94 12,529,291 +0.23(+0.77%)
Feb 11, 2021 29.87 30.36 29.29 29.71 16,198,382 -0.24(-0.80%)
Feb 10, 2021 31.63 32.57 29.83 29.95 40,706,132 -0.75(-2.44%)
Feb 09, 2021 30.52 30.79 29.73 30.70 19,404,092 -0.10(-0.31%)
Feb 08, 2021 30.69 31.02 30.42 30.79 18,279,416 +0.37(+1.23%)
Feb 05, 2021 28.96 30.58 28.96 30.42 34,551,716 +1.85(+6.48%)
Feb 04, 2021 28.02 28.57 27.85 28.57 17,440,898 +0.58(+2.05%)
Feb 03, 2021 27.52 28.05 27.24 28.00 20,323,556 +1.02(+3.77%)
Feb 02, 2021 27.12 27.16 26.29 26.98 18,702,020 -0.09(-0.32%)
Feb 01, 2021 27.26 27.39 26.43 27.07 23,562,094 +1.27(+4.91%)
Jan 29, 2021 26.84 27.01 25.42 25.80 21,023,830 -0.84(-3.17%)
Jan 28, 2021 25.24 26.89 25.23 26.64 27,909,294 +1.92(+7.75%)
Jan 27, 2021 24.97 25.29 23.69 24.73 38,874,780 -1.17(-4.52%)
Jan 26, 2021 28.15 28.55 25.67 25.90 34,510,040 -1.89(-6.80%)
Jan 25, 2021 29.15 29.42 26.88 27.78 30,486,112 -1.45(-4.95%)
Jan 22, 2021 28.11 29.38 27.65 29.23 18,208,274 +0.43(+1.50%)
Jan 21, 2021 29.79 29.97 28.69 28.80 17,592,590 -0.89(-3.00%)
Jan 20, 2021 30.65 31.05 29.63 29.69 18,073,002 -0.71(-2.33%)
Jan 19, 2021 29.70 30.60 29.38 30.40 20,339,192 +1.30(+4.48%)
Jan 15, 2021 30.06 30.13 28.83 29.10 20,785,080 -1.57(-5.13%)
Jan 14, 2021 29.83 31.15 29.69 30.67 22,574,860 +1.37(+4.68%)
Jan 13, 2021 29.66 29.95 29.22 29.30 20,664,810 -0.41(-1.39%)
Jan 12, 2021 29.23 29.80 28.60 29.71 22,150,036 +0.64(+2.21%)
Jan 11, 2021 28.30 29.29 26.89 29.07 23,190,610 -0.80(-2.66%)
Jan 08, 2021 29.78 30.07 28.87 29.86 28,726,708 -0.02(-0.06%)
Jan 07, 2021 29.77 30.47 29.40 29.88 31,033,516 +0.97(+3.35%)
Jan 06, 2021 28.04 29.25 27.65 28.92 42,372,356 +1.72(+6.31%)
Jan 05, 2021 26.02 27.40 25.99 27.20 27,188,120 +1.18(+4.53%)
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.