Freeport-McMoRan (NY: FCX )

36.31 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.64 41.97 41.38 41.73 8,793,244 +0.11(+0.26%)
Dec 30, 2021 42.06 42.77 41.57 41.62 11,996,619 -0.36(-0.86%)
Dec 29, 2021 41.69 42.21 41.42 41.98 15,106,887 -0.01(-0.02%)
Dec 28, 2021 41.80 42.24 41.67 41.99 10,835,178 +0.00(+0.00%)
Dec 27, 2021 41.00 42.04 40.63 41.99 11,409,000 +0.86(+2.09%)
Dec 23, 2021 39.92 41.29 39.84 41.13 17,727,522 +0.99(+2.47%)
Dec 22, 2021 39.19 40.17 39.00 40.14 13,243,143 +0.96(+2.45%)
Dec 21, 2021 38.18 39.39 38.07 39.18 13,549,391 +1.76(+4.70%)
Dec 20, 2021 37.05 37.63 36.70 37.42 13,373,701 -0.58(-1.53%)
Dec 17, 2021 38.26 38.68 37.55 38.00 19,986,850 -0.28(-0.73%)
Dec 16, 2021 38.41 39.21 38.09 38.28 17,625,902 +1.03(+2.77%)
Dec 15, 2021 37.26 37.46 35.78 37.25 23,229,946 -0.71(-1.87%)
Dec 14, 2021 37.56 38.78 37.41 37.96 12,607,323 +0.33(+0.88%)
Dec 13, 2021 38.61 38.88 37.23 37.63 11,556,381 -0.74(-1.93%)
Dec 10, 2021 38.98 39.20 37.88 38.37 10,018,552 -0.10(-0.26%)
Dec 09, 2021 38.13 38.83 37.94 38.47 11,514,838 -0.25(-0.65%)
Dec 08, 2021 38.86 39.30 38.26 38.72 14,209,198 -0.05(-0.13%)
Dec 07, 2021 38.20 39.61 38.20 38.77 18,146,514 +1.40(+3.75%)
Dec 06, 2021 37.27 37.88 36.36 37.37 13,602,895 +0.81(+2.22%)
Dec 03, 2021 37.07 37.51 35.61 36.56 20,815,088 -0.54(-1.46%)
Dec 02, 2021 36.39 37.35 35.92 37.10 18,544,194 +0.87(+2.40%)
Dec 01, 2021 37.80 38.54 36.18 36.23 19,234,528 -0.85(-2.29%)
Nov 30, 2021 37.96 38.55 36.49 37.08 27,047,982 -0.90(-2.37%)
Nov 29, 2021 37.84 38.14 36.60 37.98 17,214,486 +0.74(+1.99%)
Nov 26, 2021 36.28 37.41 35.30 37.24 21,122,428 -1.41(-3.65%)
Nov 24, 2021 38.67 39.02 38.23 38.65 13,430,277 -0.03(-0.08%)
Nov 23, 2021 38.04 39.24 37.93 38.68 15,861,853 +0.94(+2.49%)
Nov 22, 2021 37.39 38.62 36.90 37.74 19,073,876 -0.54(-1.41%)
Nov 19, 2021 38.47 39.27 38.10 38.28 18,918,004 -0.51(-1.31%)
Nov 18, 2021 38.88 38.79 38.55 38.79 17,613,608 -0.08(-0.21%)
Nov 17, 2021 39.64 40.44 38.66 38.87 19,205,104 -0.73(-1.84%)
Nov 16, 2021 40.68 40.77 39.45 39.60 18,996,852 -1.26(-3.08%)
Nov 15, 2021 41.02 41.23 40.20 40.86 13,959,828 -0.37(-0.90%)
Nov 12, 2021 40.67 41.60 40.36 41.23 18,481,704 +0.33(+0.81%)
Nov 11, 2021 39.12 41.22 38.27 40.90 39,399,932 +2.10(+5.41%)
Nov 10, 2021 39.01 38.80 24,043,064 -0.40(-1.02%)
Nov 09, 2021 39.23 39.79 38.15 39.20 16,021,053 -0.23(-0.58%)
Nov 08, 2021 37.95 39.78 37.90 39.43 25,068,328 +2.39(+6.45%)
Nov 05, 2021 37.15 37.40 36.77 37.04 12,541,230 +0.04(+0.11%)
Nov 04, 2021 38.50 38.58 36.75 37.00 16,307,637 -1.23(-3.22%)
Nov 03, 2021 38.64 38.70 37.52 38.23 17,054,072 -0.32(-0.83%)
Nov 02, 2021 38.59 38.75 37.90 38.55 14,578,971 +0.22(+0.57%)
Nov 01, 2021 37.78 38.63 37.60 38.33 10,866,043 +0.61(+1.62%)
Oct 29, 2021 37.57 38.07 37.19 37.72 16,052,239 -0.38(-1.00%)
Oct 28, 2021 37.65 38.22 37.16 38.10 13,986,573 +1.10(+2.97%)
Oct 27, 2021 37.47 38.30 36.84 37.00 19,774,204 -1.85(-4.76%)
Oct 26, 2021 39.44 38.85 15,564,713 -0.49(-1.25%)
Oct 25, 2021 38.23 39.63 38.02 39.34 19,199,280 +1.67(+4.43%)
Oct 22, 2021 37.97 38.81 37.21 37.67 19,058,244 -0.75(-1.95%)
Oct 21, 2021 38.04 38.53 36.75 38.42 19,565,040 -0.51(-1.31%)
Oct 20, 2021 38.64 39.08 38.08 38.93 14,272,172 +0.08(+0.21%)
Oct 19, 2021 38.84 38.95 38.22 38.85 16,537,899 +0.31(+0.80%)
Oct 18, 2021 37.54 39.05 37.39 38.54 23,192,906 -0.10(-0.26%)
Oct 15, 2021 38.17 39.01 37.61 38.64 30,048,468 +1.51(+4.07%)
Oct 14, 2021 36.99 37.90 36.56 37.13 28,952,316 +1.31(+3.66%)
Oct 13, 2021 35.13 36.34 34.59 35.82 26,447,460 +1.21(+3.50%)
Oct 12, 2021 35.05 35.48 34.44 34.61 21,588,692 -0.62(-1.76%)
Oct 11, 2021 35.30 36.57 35.22 35.23 27,082,848 +1.10(+3.22%)
Oct 08, 2021 34.60 35.01 33.90 34.13 17,625,330 -0.19(-0.55%)
Oct 07, 2021 32.75 34.49 32.67 34.32 37,027,840 +2.61(+8.23%)
Oct 06, 2021 31.83 32.18 30.93 31.71 22,781,332 -0.49(-1.52%)
Oct 05, 2021 32.69 32.76 31.75 32.20 19,994,382 -0.51(-1.56%)
Oct 04, 2021 33.37 33.72 32.43 32.71 20,134,592 -0.13(-0.40%)
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.