Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 39.72 39.80 39.15 39.37 8,722,666 -0.28(-0.70%)
Aug 30, 2023 39.55 40.00 39.33 39.65 6,746,833 +0.00(+0.00%)
Aug 29, 2023 38.36 39.68 38.19 39.65 9,355,187 +1.21(+3.16%)
Aug 28, 2023 38.14 38.65 37.91 38.43 8,560,840 +0.62(+1.64%)
Aug 25, 2023 38.09 38.23 37.23 37.81 8,562,020 -0.07(-0.18%)
Aug 24, 2023 38.29 38.63 37.78 37.88 8,300,192 -0.85(-2.19%)
Aug 23, 2023 38.40 39.22 38.30 38.73 9,779,190 +0.37(+0.95%)
Aug 22, 2023 39.01 39.11 38.09 38.37 7,702,803 +0.16(+0.41%)
Aug 21, 2023 38.52 38.74 37.93 38.21 9,111,045 -0.11(-0.28%)
Aug 18, 2023 38.53 38.76 38.00 38.32 12,808,248 -0.77(-1.97%)
Aug 17, 2023 39.45 39.81 39.06 39.09 11,070,431 +0.60(+1.56%)
Aug 16, 2023 39.07 39.55 38.46 38.48 10,102,986 -0.83(-2.11%)
Aug 15, 2023 39.85 39.91 39.07 39.31 11,643,110 -1.34(-3.30%)
Aug 14, 2023 40.11 40.67 39.41 40.65 12,659,773 -0.21(-0.51%)
Aug 11, 2023 41.11 41.39 40.51 40.86 8,745,718 -0.95(-2.27%)
Aug 10, 2023 42.01 42.44 41.63 41.81 9,216,339 -0.05(-0.12%)
Aug 09, 2023 42.38 42.79 41.81 41.86 8,961,828 -0.26(-0.61%)
Aug 08, 2023 40.60 42.19 40.16 42.11 10,725,006 +0.39(+0.95%)
Aug 07, 2023 42.12 42.12 41.55 41.72 6,727,651 -0.22(-0.52%)
Aug 04, 2023 42.32 42.58 41.70 41.94 8,273,710 -0.53(-1.25%)
Aug 03, 2023 41.96 42.81 41.59 42.47 8,678,361 +0.47(+1.13%)
Aug 02, 2023 42.38 42.68 41.63 42.00 10,861,531 -1.16(-2.70%)
Aug 01, 2023 43.09 43.50 42.83 43.16 9,173,167 -0.89(-2.02%)
Jul 31, 2023 43.50 44.10 43.44 44.05 10,432,156 +1.01(+2.34%)
Jul 28, 2023 43.29 43.29 42.43 43.04 9,774,211 +0.34(+0.79%)
Jul 27, 2023 43.10 43.74 42.60 42.71 13,585,700 -0.12(-0.28%)
Jul 26, 2023 42.65 43.36 42.32 42.82 12,939,893 -0.28(-0.64%)
Jul 25, 2023 42.40 43.65 42.30 43.10 19,779,400 +1.57(+3.78%)
Jul 24, 2023 40.17 42.04 40.13 41.53 16,896,120 +1.47(+3.67%)
Jul 21, 2023 41.75 41.75 39.95 40.06 11,708,624 -1.26(-3.06%)
Jul 20, 2023 41.19 41.93 40.75 41.33 17,274,642 +1.20(+3.00%)
Jul 19, 2023 39.58 40.19 39.22 40.12 15,206,176 +0.26(+0.64%)
Jul 18, 2023 39.67 40.31 39.51 39.87 9,060,427 -0.05(-0.12%)
Jul 17, 2023 39.52 39.99 39.29 39.91 8,150,028 -0.61(-1.51%)
Jul 14, 2023 41.52 41.52 40.36 40.53 13,311,781 -0.99(-2.38%)
Jul 13, 2023 40.63 41.67 40.63 41.51 16,375,949 +1.49(+3.72%)
Jul 12, 2023 39.91 40.36 39.72 40.02 11,982,723 +0.99(+2.54%)
Jul 11, 2023 38.66 39.15 38.29 39.03 11,755,580 +0.72(+1.87%)
Jul 10, 2023 37.59 38.34 37.57 38.31 9,280,791 +0.33(+0.88%)
Jul 07, 2023 37.39 38.47 37.16 37.98 11,352,767 +0.72(+1.93%)
Jul 06, 2023 37.63 37.95 36.56 37.26 17,849,564 -1.25(-3.24%)
Jul 05, 2023 39.49 39.53 38.12 38.51 13,855,101 -1.55(-3.88%)
Jul 03, 2023 39.72 40.60 39.59 40.06 7,036,136 +0.75(+1.90%)
Jun 30, 2023 39.23 39.40 38.76 39.32 12,857,642 +0.64(+1.65%)
Jun 29, 2023 38.26 38.73 37.94 38.68 10,781,449 +0.13(+0.33%)
Jun 28, 2023 39.07 39.07 38.09 38.55 15,059,556 -1.17(-2.94%)
Jun 27, 2023 38.89 39.81 38.77 39.72 12,295,300 +1.12(+2.90%)
Jun 26, 2023 37.78 38.89 37.78 38.60 9,289,509 +0.88(+2.35%)
Jun 23, 2023 37.82 37.89 37.25 37.71 12,673,530 -1.33(-3.40%)
Jun 22, 2023 38.81 39.09 38.48 39.04 11,087,559 -0.05(-0.13%)
Jun 21, 2023 38.30 39.35 38.24 39.09 10,709,991 +0.36(+0.94%)
Jun 20, 2023 38.87 38.98 37.92 38.73 12,167,732 -0.48(-1.23%)
Jun 16, 2023 39.11 39.46 38.90 39.21 16,425,331 -0.19(-0.47%)
Jun 15, 2023 39.33 39.82 39.19 39.39 12,915,691 +0.02(+0.05%)
Jun 14, 2023 39.91 40.05 38.84 39.37 10,741,129 +0.24(+0.60%)
Jun 13, 2023 38.57 39.43 38.50 39.14 17,445,370 +1.97(+5.29%)
Jun 12, 2023 36.83 37.54 36.24 37.17 10,908,973 -0.07(-0.18%)
Jun 09, 2023 37.15 37.40 36.90 37.24 9,431,802 +0.05(+0.13%)
Jun 08, 2023 37.23 37.42 36.77 37.19 9,570,626 +0.27(+0.72%)
Jun 07, 2023 37.14 37.65 36.89 36.93 15,555,461 -0.17(-0.45%)
Jun 06, 2023 36.29 37.16 36.29 37.09 9,078,047 +0.69(+1.89%)
Jun 05, 2023 36.76 36.86 35.65 36.41 11,321,975 -0.15(-0.40%)
Jun 02, 2023 36.65 36.92 35.99 36.55 20,807,222 +1.69(+4.85%)
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.