Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 48.68 49.34 47.87 47.87 11,384,884 -1.00(-2.05%)
Mar 30, 2022 48.71 49.50 48.26 48.87 11,625,387 +0.66(+1.38%)
Mar 29, 2022 47.19 48.21 45.85 48.21 16,342,997 -0.17(-0.36%)
Mar 28, 2022 49.20 49.20 47.11 48.38 14,741,219 -1.60(-3.20%)
Mar 25, 2022 49.18 50.04 49.01 49.98 11,979,967 +0.46(+0.93%)
Mar 24, 2022 48.26 49.99 48.18 49.52 18,722,260 +1.58(+3.29%)
Mar 23, 2022 48.13 48.53 47.81 47.94 11,811,995 -0.05(-0.10%)
Mar 22, 2022 48.06 48.87 46.87 47.99 16,175,285 +0.34(+0.71%)
Mar 21, 2022 46.53 48.12 46.53 47.65 15,923,138 +1.38(+2.97%)
Mar 18, 2022 46.52 47.61 46.18 46.27 28,565,622 -0.49(-1.05%)
Mar 17, 2022 45.25 46.97 45.00 46.77 18,856,276 +2.09(+4.67%)
Mar 16, 2022 43.57 45.02 43.26 44.68 21,258,288 +2.06(+4.83%)
Mar 15, 2022 41.71 42.79 41.39 42.62 19,281,784 -0.23(-0.54%)
Mar 14, 2022 44.43 44.48 42.48 42.85 21,829,298 -2.32(-5.14%)
Mar 11, 2022 45.36 45.98 44.86 45.17 14,890,280 -0.75(-1.63%)
Mar 10, 2022 45.86 46.04 44.61 45.92 17,330,618 +0.69(+1.53%)
Mar 09, 2022 43.96 45.77 43.21 45.23 24,305,860 +0.31(+0.69%)
Mar 08, 2022 44.66 46.42 44.35 44.92 24,874,860 -0.46(-1.02%)
Mar 07, 2022 47.06 47.53 44.95 45.38 28,260,356 -2.85(-5.91%)
Mar 04, 2022 47.22 48.57 46.81 48.23 26,514,346 +0.98(+2.08%)
Mar 03, 2022 46.92 47.28 45.64 47.25 23,486,804 +0.90(+1.93%)
Mar 02, 2022 46.36 46.95 45.66 46.35 19,871,574 +0.24(+0.52%)
Mar 01, 2022 45.73 47.69 45.40 46.11 28,361,312 +0.92(+2.04%)
Feb 28, 2022 44.37 45.64 44.29 45.19 24,794,076 +0.59(+1.32%)
Feb 25, 2022 42.20 44.63 43.26 44.60 30,222,682 +2.52(+5.99%)
Feb 24, 2022 39.83 42.28 39.82 42.08 21,187,256 +1.21(+2.97%)
Feb 23, 2022 40.95 41.57 40.47 40.87 14,485,123 +0.10(+0.24%)
Feb 22, 2022 41.40 41.82 40.23 40.77 14,988,002 -0.64(-1.53%)
Feb 18, 2022 41.40 0 -0.18(-0.44%)
Feb 17, 2022 42.31 42.55 41.35 41.59 12,723,955 -1.00(-2.35%)
Feb 16, 2022 41.96 42.77 41.91 42.59 12,183,779 +0.56(+1.33%)
Feb 15, 2022 40.90 42.05 40.27 42.03 16,374,771 +1.17(+2.87%)
Feb 14, 2022 41.14 41.39 40.19 40.86 17,793,772 -0.34(-0.82%)
Feb 11, 2022 41.00 42.52 40.74 41.19 24,378,054 -1.07(-2.53%)
Feb 10, 2022 41.25 43.85 41.19 42.26 30,465,994 +0.34(+0.80%)
Feb 09, 2022 39.85 42.16 39.72 41.92 27,490,258 +2.82(+7.21%)
Feb 08, 2022 37.70 39.17 37.52 39.10 19,360,986 +1.66(+4.45%)
Feb 07, 2022 36.98 37.95 36.76 37.44 14,355,682 +0.46(+1.25%)
Feb 04, 2022 36.60 37.37 36.29 36.98 15,776,620 +0.21(+0.58%)
Feb 03, 2022 37.24 36.56 36.77 17,000,834 -1.15(-3.02%)
Feb 02, 2022 37.56 38.35 36.91 37.91 20,436,248 +0.36(+0.95%)
Feb 01, 2022 36.77 37.62 36.11 37.55 23,229,676 +1.73(+4.84%)
Jan 31, 2022 34.63 35.86 35.82 20,997,210 +1.14(+3.27%)
Jan 28, 2022 35.05 35.11 33.63 34.69 31,333,902 -1.02(-2.86%)
Jan 27, 2022 36.97 37.58 35.36 35.71 25,477,908 -1.28(-3.46%)
Jan 26, 2022 38.08 39.28 36.32 36.99 25,832,840 -1.16(-3.03%)
Jan 25, 2022 37.84 38.36 36.59 38.14 28,098,282 -0.32(-0.83%)
Jan 24, 2022 38.10 38.56 36.07 38.46 32,194,398 -0.99(-2.51%)
Jan 21, 2022 41.00 41.13 39.17 39.45 25,808,294 -2.12(-5.09%)
Jan 20, 2022 42.87 43.21 41.49 41.57 18,269,810 -0.86(-2.02%)
Jan 19, 2022 43.35 43.79 42.40 42.42 18,755,920 -0.20(-0.47%)
Jan 18, 2022 42.25 44.47 41.80 42.63 26,905,256 +0.20(+0.48%)
Jan 14, 2022 42.42 0 -0.24(-0.56%)
Jan 13, 2022 42.83 43.95 42.58 42.67 23,843,160 -0.64(-1.49%)
Jan 12, 2022 43.16 43.60 42.36 43.31 29,852,320 +2.07(+5.02%)
Jan 11, 2022 40.13 41.27 39.62 41.24 18,053,164 +1.31(+3.29%)
Jan 10, 2022 39.91 40.16 39.02 39.92 12,577,253 -0.25(-0.62%)
Jan 07, 2022 39.33 40.39 38.80 40.17 17,695,534 +1.29(+3.33%)
Jan 06, 2022 39.79 40.19 38.64 38.88 16,825,680 -1.10(-2.76%)
Jan 05, 2022 40.47 41.94 39.83 39.98 23,203,268 -0.45(-1.12%)
Jan 04, 2022 40.12 40.77 39.77 40.43 15,043,937 +0.64(+1.62%)
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.