Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 37.41 38.85 36.88 38.85 23,898,210 +2.24(+6.10%)
Nov 29, 2022 36.17 36.76 36.03 36.61 9,131,045 +1.29(+3.65%)
Nov 28, 2022 35.66 36.00 35.26 35.32 10,675,609 -0.94(-2.58%)
Nov 25, 2022 36.97 37.13 36.20 36.26 5,347,863 -0.87(-2.34%)
Nov 23, 2022 36.26 37.28 36.21 37.13 8,844,204 +0.18(+0.48%)
Nov 22, 2022 36.10 36.98 35.93 36.95 12,137,939 +1.69(+4.79%)
Nov 21, 2022 35.15 35.49 34.29 35.26 10,678,740 -0.21(-0.58%)
Nov 18, 2022 35.58 35.80 34.97 35.47 9,360,320 -0.02(-0.05%)
Nov 17, 2022 34.94 35.54 34.46 35.49 13,953,275 -1.00(-2.73%)
Nov 16, 2022 36.45 36.78 36.09 36.48 12,928,773 -0.69(-1.86%)
Nov 15, 2022 37.33 37.52 36.67 37.18 15,498,989 +0.20(+0.53%)
Nov 14, 2022 36.58 37.62 36.39 36.98 14,350,023 -0.15(-0.39%)
Nov 11, 2022 36.84 38.32 36.84 37.13 22,594,446 +1.26(+3.51%)
Nov 10, 2022 35.01 36.08 34.85 35.87 21,642,000 +2.65(+7.99%)
Nov 09, 2022 34.04 34.90 32.86 33.22 14,635,987 -1.40(-4.03%)
Nov 08, 2022 33.97 35.34 33.51 34.61 18,901,262 +0.99(+2.93%)
Nov 07, 2022 34.13 34.39 33.31 33.63 12,697,776 -0.72(-2.10%)
Nov 04, 2022 33.87 34.91 33.30 34.35 31,108,252 +3.54(+11.50%)
Nov 03, 2022 29.82 30.91 29.55 30.80 15,431,506 +0.54(+1.77%)
Nov 02, 2022 31.89 32.58 30.21 30.27 20,556,582 -1.84(-5.74%)
Nov 01, 2022 32.88 32.93 31.91 32.11 17,088,694 +1.18(+3.82%)
Oct 31, 2022 30.98 31.59 30.64 30.93 13,460,107 -0.50(-1.58%)
Oct 28, 2022 31.40 31.63 30.69 31.43 13,479,675 -0.53(-1.65%)
Oct 27, 2022 32.51 32.55 31.61 31.96 14,964,680 -0.59(-1.80%)
Oct 26, 2022 31.71 32.96 31.57 32.54 20,298,370 +1.63(+5.27%)
Oct 25, 2022 29.83 31.24 29.82 30.91 15,504,519 +0.61(+2.00%)
Oct 24, 2022 30.37 31.03 29.90 30.31 19,649,976 -0.96(-3.06%)
Oct 21, 2022 28.44 31.36 28.10 31.26 27,930,402 +2.84(+9.99%)
Oct 20, 2022 27.68 29.87 27.49 28.42 27,615,168 +0.74(+2.68%)
Oct 19, 2022 27.43 28.04 27.20 27.68 13,009,723 -0.13(-0.46%)
Oct 18, 2022 28.75 28.86 27.16 27.81 14,847,157 -0.32(-1.15%)
Oct 17, 2022 27.86 28.67 27.80 28.13 14,213,703 +1.15(+4.27%)
Oct 14, 2022 28.73 28.76 26.91 26.98 14,317,651 -1.68(-5.86%)
Oct 13, 2022 27.03 29.10 26.84 28.66 16,682,110 +0.65(+2.34%)
Oct 12, 2022 28.06 28.13 27.29 28.00 16,288,281 -0.33(-1.17%)
Oct 11, 2022 27.84 28.99 27.41 28.33 14,245,474 -0.08(-0.27%)
Oct 10, 2022 28.47 29.24 28.27 28.41 11,964,759 +0.30(+1.07%)
Oct 07, 2022 28.55 28.98 27.93 28.11 13,045,933 -0.84(-2.92%)
Oct 06, 2022 28.84 29.21 28.38 28.95 18,803,114 -0.67(-2.26%)
Oct 05, 2022 29.13 29.88 28.74 29.62 13,506,282 -0.26(-0.88%)
Oct 04, 2022 29.18 30.09 29.08 29.89 17,839,890 +1.40(+4.91%)
Oct 03, 2022 27.24 28.61 27.08 28.49 17,008,686 +1.95(+7.35%)
Sep 30, 2022 27.04 27.60 26.50 26.54 16,589,794 -0.82(-2.98%)
Sep 29, 2022 27.17 27.38 26.07 27.35 18,105,436 +0.30(+1.11%)
Sep 28, 2022 26.19 27.17 26.03 27.05 15,342,392 +0.96(+3.68%)
Sep 27, 2022 26.31 26.54 25.64 26.09 15,778,704 +0.36(+1.40%)
Sep 26, 2022 25.42 26.47 25.36 25.73 17,604,874 -0.17(-0.67%)
Sep 23, 2022 26.31 26.46 25.28 25.91 26,837,014 -1.62(-5.89%)
Sep 22, 2022 27.93 28.21 27.33 27.53 16,583,146 +0.24(+0.89%)
Sep 21, 2022 29.06 29.11 27.27 27.28 19,438,054 -1.57(-5.45%)
Sep 20, 2022 29.05 29.07 28.51 28.86 14,605,861 -0.75(-2.53%)
Sep 19, 2022 27.65 29.73 27.65 29.61 18,560,312 +1.13(+3.96%)
Sep 16, 2022 28.42 28.78 27.86 28.48 28,483,990 -0.44(-1.51%)
Sep 15, 2022 28.98 29.96 28.64 28.92 14,238,174 -0.24(-0.83%)
Sep 14, 2022 29.63 29.81 28.67 29.16 21,141,458 -0.99(-3.29%)
Sep 13, 2022 29.86 30.79 29.76 30.15 18,220,746 -1.09(-3.48%)
Sep 12, 2022 31.70 31.83 30.97 31.24 13,011,474 +0.00(+0.00%)
Sep 09, 2022 30.39 31.34 30.22 31.24 18,426,064 +1.50(+5.06%)
Sep 08, 2022 27.75 29.75 27.62 29.73 22,026,382 +2.18(+7.89%)
Sep 07, 2022 26.84 27.65 26.51 27.56 14,032,726 +0.25(+0.92%)
Sep 06, 2022 27.74 28.08 27.04 27.30 15,374,050 -0.17(-0.64%)
Sep 02, 2022 28.04 28.28 27.33 27.48 14,109,341 +0.20(+0.75%)
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.