Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 37.31 37.52 36.78 37.31 6,946,612 -0.30(-0.81%)
Dec 29, 2022 37.44 37.86 37.37 37.61 6,572,281 +0.42(+1.14%)
Dec 28, 2022 38.17 38.27 36.89 37.19 8,458,354 -0.98(-2.57%)
Dec 27, 2022 37.97 38.55 37.71 38.17 10,751,926 +0.77(+2.05%)
Dec 23, 2022 37.18 37.43 36.64 37.41 6,720,136 +0.42(+1.14%)
Dec 22, 2022 37.35 37.35 36.18 36.99 11,561,872 -0.77(-2.03%)
Dec 21, 2022 37.67 38.14 37.44 37.75 7,399,999 +0.64(+1.72%)
Dec 20, 2022 36.97 37.69 36.97 37.11 7,748,374 +0.43(+1.18%)
Dec 19, 2022 37.85 38.03 36.41 36.68 9,415,027 -0.98(-2.61%)
Dec 16, 2022 37.48 38.34 37.16 37.66 29,598,690 +0.21(+0.55%)
Dec 15, 2022 37.71 38.20 37.05 37.46 11,251,248 -1.26(-3.25%)
Dec 14, 2022 38.32 39.16 38.15 38.71 11,368,786 +0.17(+0.43%)
Dec 13, 2022 40.34 40.41 38.07 38.55 12,745,875 +0.37(+0.98%)
Dec 12, 2022 37.42 38.23 37.18 38.17 9,733,559 +0.28(+0.75%)
Dec 09, 2022 39.34 39.82 37.84 37.89 10,798,050 -1.25(-3.19%)
Dec 08, 2022 38.95 39.32 38.57 39.14 12,909,370 +1.29(+3.40%)
Dec 07, 2022 37.65 38.47 37.55 37.85 12,500,578 +0.09(+0.23%)
Dec 06, 2022 38.35 39.14 37.51 37.76 15,247,578 -0.39(-1.03%)
Dec 05, 2022 39.57 39.86 38.01 38.15 12,425,159 -1.34(-3.38%)
Dec 02, 2022 37.99 39.56 37.74 39.49 15,286,657 +0.64(+1.64%)
Dec 01, 2022 39.16 39.36 38.01 38.85 12,321,597 -0.23(-0.58%)
Nov 30, 2022 37.63 39.08 37.09 39.08 23,757,862 +2.25(+6.10%)
Nov 29, 2022 36.39 36.98 36.24 36.83 9,077,421 +1.30(+3.65%)
Nov 28, 2022 35.87 36.21 35.46 35.53 10,612,914 -0.94(-2.58%)
Nov 25, 2022 37.19 37.35 36.41 36.47 5,316,457 -0.87(-2.34%)
Nov 23, 2022 36.47 37.50 36.43 37.35 8,792,264 +0.18(+0.48%)
Nov 22, 2022 36.32 37.20 36.14 37.17 12,066,656 +1.70(+4.79%)
Nov 21, 2022 35.36 35.70 34.50 35.47 10,616,027 -0.21(-0.58%)
Nov 18, 2022 35.79 36.01 35.18 35.68 9,305,349 -0.02(-0.06%)
Nov 17, 2022 35.15 35.75 34.67 35.70 13,871,331 -1.00(-2.73%)
Nov 16, 2022 36.66 37.00 36.30 36.70 12,852,846 -0.70(-1.86%)
Nov 15, 2022 37.55 37.74 36.89 37.40 15,407,967 +0.20(+0.53%)
Nov 14, 2022 36.80 37.84 36.60 37.20 14,265,749 -0.15(-0.39%)
Nov 11, 2022 37.05 38.54 37.05 37.35 22,461,754 +1.27(+3.51%)
Nov 10, 2022 35.22 36.29 35.06 36.08 21,514,904 +2.67(+7.99%)
Nov 09, 2022 34.25 35.11 33.05 33.41 14,550,033 -1.40(-4.03%)
Nov 08, 2022 34.17 35.55 33.71 34.82 18,790,260 +0.99(+2.93%)
Nov 07, 2022 34.33 34.59 33.50 33.82 12,623,205 -0.73(-2.10%)
Nov 04, 2022 34.07 35.12 33.50 34.55 30,925,562 +3.56(+11.50%)
Nov 03, 2022 29.99 31.09 29.72 30.99 15,340,881 +0.54(+1.77%)
Nov 02, 2022 32.08 32.77 30.39 30.45 20,435,860 -1.86(-5.74%)
Nov 01, 2022 33.08 33.12 32.10 32.30 16,988,336 +1.19(+3.82%)
Oct 31, 2022 31.16 31.78 30.82 31.11 13,381,059 -0.50(-1.58%)
Oct 28, 2022 31.59 31.82 30.87 31.61 13,400,513 -0.53(-1.65%)
Oct 27, 2022 32.70 32.74 31.80 32.14 14,876,796 -0.59(-1.80%)
Oct 26, 2022 31.90 33.15 31.75 32.73 20,179,162 +1.64(+5.27%)
Oct 25, 2022 30.00 31.43 29.99 31.09 15,413,465 +0.61(+2.00%)
Oct 24, 2022 30.55 31.21 30.07 30.49 19,534,578 -0.96(-3.06%)
Oct 21, 2022 28.61 31.55 28.27 31.45 27,766,374 +2.86(+9.99%)
Oct 20, 2022 27.84 30.04 27.65 28.59 27,452,990 +0.75(+2.68%)
Oct 19, 2022 27.59 28.21 27.36 27.84 12,933,321 -0.13(-0.46%)
Oct 18, 2022 28.92 29.03 27.32 27.97 14,759,963 -0.32(-1.15%)
Oct 17, 2022 28.02 28.84 27.96 28.30 14,130,229 +1.16(+4.27%)
Oct 14, 2022 28.89 28.93 27.07 27.14 14,233,568 -1.69(-5.86%)
Oct 13, 2022 27.19 29.27 27.00 28.83 16,584,140 +0.66(+2.34%)
Oct 12, 2022 28.23 28.30 27.46 28.17 16,192,624 -0.33(-1.17%)
Oct 11, 2022 28.00 29.16 27.57 28.50 14,161,814 -0.08(-0.27%)
Oct 10, 2022 28.64 29.41 28.44 28.58 11,894,494 +0.30(+1.07%)
Oct 07, 2022 28.72 29.16 28.09 28.28 12,969,318 -0.85(-2.92%)
Oct 06, 2022 29.01 29.38 28.55 29.13 18,692,688 -0.67(-2.26%)
Oct 05, 2022 29.30 30.05 28.90 29.80 13,426,964 -0.26(-0.88%)
Oct 04, 2022 29.35 30.27 29.25 30.06 17,735,120 +1.41(+4.91%)
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.