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 29, 2022 29.35 30.99 29.08 30.82 26,905,734 +1.68(+5.77%)
Jul 28, 2022 29.24 29.68 28.49 29.14 19,274,700 +0.53(+1.84%)
Jul 27, 2022 27.33 28.72 27.11 28.61 17,881,710 +1.33(+4.87%)
Jul 26, 2022 27.56 28.01 27.14 27.28 14,958,927 -0.35(-1.27%)
Jul 25, 2022 27.88 27.95 27.33 27.63 16,647,035 +0.52(+1.91%)
Jul 22, 2022 28.94 29.25 27.05 27.11 21,425,574 -1.12(-3.98%)
Jul 21, 2022 27.83 28.37 26.75 28.24 28,222,084 +0.33(+1.19%)
Jul 20, 2022 27.86 28.55 27.56 27.90 25,783,844 +0.07(+0.25%)
Jul 19, 2022 26.66 27.94 26.62 27.84 23,393,368 +1.05(+3.94%)
Jul 18, 2022 26.41 27.47 26.38 26.78 30,049,972 +1.56(+6.20%)
Jul 15, 2022 24.80 25.52 24.30 25.22 29,893,484 +0.71(+2.91%)
Jul 14, 2022 24.71 24.81 24.22 24.51 32,650,224 -1.17(-4.56%)
Jul 13, 2022 25.02 26.17 24.64 25.68 27,567,152 +0.14(+0.53%)
Jul 12, 2022 25.59 26.32 25.27 25.54 26,480,798 -0.59(-2.27%)
Jul 11, 2022 26.27 26.52 25.98 26.13 22,936,972 -1.06(-3.89%)
Jul 08, 2022 28.37 28.38 27.18 27.19 18,028,898 -1.18(-4.18%)
Jul 07, 2022 28.47 28.69 27.95 28.38 25,488,882 +1.79(+6.72%)
Jul 06, 2022 26.34 26.79 25.45 26.59 36,632,184 +0.12(+0.44%)
Jul 05, 2022 27.04 27.16 25.84 26.47 36,908,344 -1.88(-6.64%)
Jul 01, 2022 28.06 28.43 27.12 28.36 23,660,986 -0.06(-0.21%)
Jun 30, 2022 28.86 29.19 28.15 28.42 21,647,702 -1.00(-3.40%)
Jun 29, 2022 30.38 30.40 29.13 29.42 15,881,686 -0.48(-1.59%)
Jun 28, 2022 30.63 31.37 29.79 29.89 23,316,458 -0.23(-0.77%)
Jun 27, 2022 30.67 30.70 29.83 30.13 17,558,530 +0.03(+0.10%)
Jun 24, 2022 28.90 30.10 28.31 30.10 36,396,444 +1.38(+4.80%)
Jun 23, 2022 29.58 29.98 28.04 28.72 42,562,124 -1.70(-5.59%)
Jun 22, 2022 31.32 31.32 30.27 30.42 32,263,568 -2.63(-7.96%)
Jun 21, 2022 33.26 33.77 32.93 33.05 14,035,938 +0.20(+0.62%)
Jun 17, 2022 33.54 33.99 32.45 32.85 31,000,506 -1.02(-3.01%)
Jun 16, 2022 34.46 34.99 33.51 33.86 21,081,644 -1.97(-5.50%)
Jun 15, 2022 36.42 36.49 34.86 35.84 17,602,006 +0.08(+0.22%)
Jun 14, 2022 36.40 36.56 35.40 35.76 16,852,952 -0.34(-0.94%)
Jun 13, 2022 37.09 37.41 35.25 36.10 31,171,516 -2.95(-7.56%)
Jun 10, 2022 38.07 39.24 37.84 39.05 24,000,544 -0.30(-0.77%)
Jun 09, 2022 40.96 41.05 39.33 39.35 13,952,478 -1.63(-3.98%)
Jun 08, 2022 41.69 41.90 40.83 40.98 12,738,318 -1.16(-2.74%)
Jun 07, 2022 41.03 42.36 40.94 42.14 13,071,156 +0.59(+1.43%)
Jun 06, 2022 40.64 41.73 40.47 41.55 15,586,397 +1.41(+3.51%)
Jun 03, 2022 39.85 40.73 39.82 40.14 13,859,659 -0.38(-0.93%)
Jun 02, 2022 40.58 41.05 40.07 40.52 19,809,042 +2.02(+5.25%)
Jun 01, 2022 38.19 38.83 37.73 38.50 13,459,559 +0.54(+1.43%)
May 31, 2022 38.90 39.82 37.57 37.95 17,390,688 -0.55(-1.44%)
May 27, 2022 37.96 38.56 37.58 38.51 12,268,084 +1.13(+3.01%)
May 26, 2022 36.55 37.60 35.91 37.38 10,306,062 +0.64(+1.74%)
May 25, 2022 36.00 36.96 35.87 36.74 13,241,585 +0.34(+0.93%)
May 24, 2022 36.83 36.85 35.65 36.40 16,394,862 -0.84(-2.27%)
May 23, 2022 36.52 37.52 36.00 37.24 19,780,546 +1.98(+5.62%)
May 20, 2022 36.23 36.42 34.48 35.26 21,857,428 -0.40(-1.12%)
May 19, 2022 34.60 36.51 34.60 35.66 19,418,782 +1.34(+3.90%)
May 18, 2022 36.09 36.51 34.11 34.32 18,816,414 -2.23(-6.11%)
May 17, 2022 36.02 36.73 35.50 36.55 23,343,446 +2.42(+7.08%)
May 16, 2022 34.15 35.09 33.93 34.14 18,412,540 +0.11(+0.31%)
May 13, 2022 33.77 34.76 33.59 34.03 19,551,558 +0.68(+2.04%)
May 12, 2022 33.32 34.49 32.47 33.35 27,997,982 -1.52(-4.37%)
May 11, 2022 36.18 36.73 34.79 34.87 23,206,558 -0.16(-0.44%)
May 10, 2022 35.57 35.57 33.98 35.03 27,330,852 +0.53(+1.55%)
May 09, 2022 35.06 35.88 34.34 34.50 31,291,338 -2.29(-6.23%)
May 06, 2022 38.04 38.08 36.52 36.79 23,043,754 -1.71(-4.44%)
May 05, 2022 39.83 39.90 37.74 38.50 22,713,946 -1.61(-4.02%)
May 04, 2022 39.12 40.21 38.11 40.11 18,187,974 +1.12(+2.86%)
May 03, 2022 39.18 39.71 38.67 38.99 16,664,183 -0.03(-0.07%)
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.