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 (%)
Jun 30, 2022 28.69 29.02 27.99 28.25 21,775,584 -0.99(-3.40%)
Jun 29, 2022 30.20 30.22 28.95 29.24 15,975,506 -0.47(-1.59%)
Jun 28, 2022 30.45 31.18 29.62 29.72 23,454,198 -0.23(-0.77%)
Jun 27, 2022 30.49 30.52 29.66 29.95 17,662,256 +0.03(+0.10%)
Jun 24, 2022 28.73 29.92 28.14 29.92 36,611,456 +1.37(+4.80%)
Jun 23, 2022 29.41 29.80 27.87 28.55 42,813,556 -1.69(-5.59%)
Jun 22, 2022 31.14 31.14 30.09 30.24 32,454,164 -2.62(-7.96%)
Jun 21, 2022 33.07 33.57 32.73 32.85 14,118,854 +0.20(+0.62%)
Jun 17, 2022 33.35 33.79 32.26 32.65 31,183,640 -1.01(-3.01%)
Jun 16, 2022 34.25 34.78 33.31 33.67 21,206,182 -1.96(-5.50%)
Jun 15, 2022 36.21 36.27 34.65 35.63 17,705,990 +0.08(+0.22%)
Jun 14, 2022 36.19 36.35 35.19 35.55 16,952,510 -0.34(-0.94%)
Jun 13, 2022 36.87 37.19 35.05 35.89 31,355,660 -2.93(-7.56%)
Jun 10, 2022 37.85 39.01 37.61 38.82 24,142,324 -0.30(-0.77%)
Jun 09, 2022 40.72 40.81 39.10 39.12 14,034,902 -1.62(-3.98%)
Jun 08, 2022 41.45 41.65 40.59 40.74 12,813,569 -1.15(-2.74%)
Jun 07, 2022 40.79 42.11 40.69 41.89 13,148,373 +0.59(+1.43%)
Jun 06, 2022 40.41 41.48 40.24 41.30 15,678,473 +1.40(+3.51%)
Jun 03, 2022 39.61 40.49 39.58 39.90 13,941,534 -0.38(-0.93%)
Jun 02, 2022 40.34 40.81 39.84 40.28 19,926,064 +2.01(+5.25%)
Jun 01, 2022 37.96 38.60 37.51 38.27 13,539,070 +0.54(+1.43%)
May 31, 2022 38.67 39.58 37.35 37.73 17,493,422 -0.55(-1.44%)
May 27, 2022 37.74 38.33 37.36 38.28 12,340,556 +1.12(+3.01%)
May 26, 2022 36.33 37.38 35.70 37.16 10,366,944 +0.64(+1.74%)
May 25, 2022 35.79 36.75 35.65 36.52 13,319,809 +0.34(+0.93%)
May 24, 2022 36.61 36.63 35.44 36.19 16,491,713 -0.84(-2.27%)
May 23, 2022 36.30 37.30 35.79 37.03 19,897,398 +1.97(+5.62%)
May 20, 2022 36.02 36.21 34.27 35.06 21,986,550 -0.40(-1.12%)
May 19, 2022 34.40 36.29 34.40 35.45 19,533,496 +1.33(+3.90%)
May 18, 2022 35.88 36.30 33.91 34.12 18,927,570 -2.22(-6.11%)
May 17, 2022 35.81 36.51 35.30 36.34 23,481,346 +2.40(+7.08%)
May 16, 2022 33.95 34.88 33.73 33.94 18,521,312 +0.11(+0.31%)
May 13, 2022 33.57 34.56 33.39 33.83 19,667,058 +0.68(+2.04%)
May 12, 2022 33.13 34.29 32.28 33.15 28,163,378 -1.52(-4.37%)
May 11, 2022 35.96 36.51 34.58 34.67 23,343,650 -0.15(-0.44%)
May 10, 2022 35.37 35.37 33.78 34.82 27,492,308 +0.53(+1.55%)
May 09, 2022 34.85 35.67 34.13 34.29 31,476,190 -2.28(-6.23%)
May 06, 2022 37.82 37.86 36.30 36.57 23,179,884 -1.70(-4.44%)
May 05, 2022 39.59 39.66 37.52 38.27 22,848,126 -1.60(-4.02%)
May 04, 2022 38.89 39.98 37.89 39.87 18,295,418 +1.11(+2.86%)
May 03, 2022 38.95 39.48 38.45 38.76 16,762,625 -0.03(-0.07%)
May 02, 2022 38.56 39.25 37.67 38.79 22,498,248 -0.36(-0.91%)
Apr 29, 2022 41.01 42.00 38.99 39.15 17,849,304 -1.25(-3.08%)
Apr 28, 2022 40.44 40.99 39.14 40.40 15,731,175 +0.14(+0.36%)
Apr 27, 2022 40.65 41.43 40.09 40.25 23,631,374 +1.46(+3.76%)
Apr 26, 2022 40.06 40.39 38.70 38.79 19,369,108 -1.42(-3.53%)
Apr 25, 2022 38.64 40.63 38.19 40.21 33,097,636 -0.25(-0.62%)
Apr 22, 2022 42.94 43.06 39.71 40.46 34,631,840 -2.94(-6.76%)
Apr 21, 2022 46.82 47.11 42.94 43.40 32,554,874 -4.78(-9.92%)
Apr 20, 2022 48.09 48.78 47.19 48.18 13,566,307 -0.71(-1.46%)
Apr 19, 2022 48.34 49.16 48.00 48.89 10,644,754 -0.13(-0.26%)
Apr 18, 2022 47.95 49.57 47.71 49.02 14,775,803 +1.53(+3.21%)
Apr 14, 2022 47.98 48.68 47.44 47.49 12,543,372 -0.23(-0.49%)
Apr 13, 2022 46.82 47.75 46.46 47.72 12,402,439 +1.53(+3.30%)
Apr 12, 2022 46.81 47.47 46.05 46.20 12,099,384 +0.27(+0.59%)
Apr 11, 2022 46.89 47.04 45.82 45.93 9,728,920 -1.20(-2.55%)
Apr 08, 2022 47.07 47.50 46.41 47.13 9,995,605 +0.47(+1.01%)
Apr 07, 2022 46.69 47.09 45.70 46.66 11,589,005 +0.40(+0.87%)
Apr 06, 2022 47.07 47.19 45.66 46.26 14,166,645 -0.99(-2.10%)
Apr 05, 2022 49.08 49.62 47.05 47.25 14,342,525 -1.74(-3.56%)
Apr 04, 2022 49.84 49.84 48.67 48.99 12,779,488 -0.06(-0.12%)
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.