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 (%)
Oct 31, 2024 45.41 45.57 44.72 45.02 9,481,418 -0.95(-2.07%)
Oct 30, 2024 46.28 46.35 45.56 45.97 9,016,902 -0.60(-1.29%)
Oct 29, 2024 47.49 47.56 46.53 46.57 8,471,474 -0.16(-0.34%)
Oct 28, 2024 46.86 46.97 46.53 46.73 6,446,258 +0.13(+0.28%)
Oct 25, 2024 47.00 47.20 46.52 46.60 8,528,930 -0.24(-0.51%)
Oct 24, 2024 47.99 48.20 46.65 46.84 10,171,386 -1.08(-2.25%)
Oct 23, 2024 47.51 48.12 47.27 47.92 10,848,046 -0.61(-1.26%)
Oct 22, 2024 50.00 50.12 47.63 48.53 14,813,593 +0.59(+1.23%)
Oct 21, 2024 48.43 48.70 47.67 47.94 10,149,579 -0.24(-0.50%)
Oct 18, 2024 48.82 49.10 48.16 48.18 8,823,031 +0.23(+0.48%)
Oct 17, 2024 48.26 48.40 47.62 47.95 8,316,042 -0.02(-0.04%)
Oct 16, 2024 47.81 48.07 47.33 47.97 7,357,075 +0.69(+1.46%)
Oct 15, 2024 47.98 48.14 47.09 47.28 11,854,691 -1.58(-3.23%)
Oct 14, 2024 47.92 49.00 47.56 48.86 13,573,993 -1.17(-2.34%)
Oct 11, 2024 49.47 50.28 49.37 50.03 6,415,265 +0.49(+0.99%)
Oct 10, 2024 48.92 49.83 48.51 49.54 6,959,153 +0.67(+1.37%)
Oct 09, 2024 48.02 48.96 47.71 48.87 6,973,520 +0.28(+0.58%)
Oct 08, 2024 48.97 48.97 48.05 48.59 13,040,070 -2.20(-4.33%)
Oct 07, 2024 50.42 51.19 50.04 50.79 8,894,793 +0.24(+0.47%)
Oct 04, 2024 50.61 51.12 49.98 50.55 11,506,296 +0.78(+1.57%)
Oct 03, 2024 49.64 50.05 49.28 49.77 10,383,551 -1.05(-2.07%)
Oct 02, 2024 50.86 51.45 50.35 50.82 10,736,904 +0.44(+0.87%)
Oct 01, 2024 50.55 50.73 49.54 50.38 9,101,433 +0.46(+0.92%)
Sep 30, 2024 50.21 50.51 49.44 49.92 14,993,907 -1.42(-2.77%)
Sep 27, 2024 51.24 52.06 51.15 51.34 15,967,724 -0.57(-1.10%)
Sep 26, 2024 51.08 52.61 50.80 51.91 32,402,824 +3.60(+7.45%)
Sep 25, 2024 48.75 48.98 48.14 48.31 12,454,521 -0.41(-0.84%)
Sep 24, 2024 48.18 48.98 47.54 48.72 26,359,716 +3.58(+7.93%)
Sep 23, 2024 45.00 45.77 44.82 45.14 15,470,836 +0.61(+1.37%)
Sep 20, 2024 44.68 44.87 44.35 44.53 16,304,220 -0.61(-1.35%)
Sep 19, 2024 45.70 45.85 44.99 45.14 16,920,142 +1.22(+2.78%)
Sep 18, 2024 43.17 44.97 43.04 43.92 11,573,614 +0.79(+1.83%)
Sep 17, 2024 42.91 43.51 42.83 43.13 6,921,262 +0.24(+0.56%)
Sep 16, 2024 43.23 43.69 42.69 42.89 11,120,098 +0.23(+0.54%)
Sep 13, 2024 42.14 43.04 42.06 42.66 10,831,621 +0.85(+2.03%)
Sep 12, 2024 41.78 42.29 41.59 41.81 11,414,471 +0.51(+1.23%)
Sep 11, 2024 40.90 41.41 40.27 41.30 13,309,008 +0.89(+2.20%)
Sep 10, 2024 40.29 40.44 39.34 40.41 9,558,084 +0.01(+0.02%)
Sep 09, 2024 40.62 40.87 40.18 40.40 8,663,354 +0.40(+1.00%)
Sep 06, 2024 41.13 41.40 39.73 40.00 13,200,163 -1.40(-3.38%)
Sep 05, 2024 42.09 42.32 41.30 41.40 7,371,489 -0.21(-0.50%)
Sep 04, 2024 41.33 42.13 41.00 41.61 9,786,353 +0.25(+0.60%)
Sep 03, 2024 42.36 42.39 40.85 41.36 18,801,706 -2.92(-6.59%)
Aug 30, 2024 43.89 44.32 43.52 44.28 7,811,565 +0.45(+1.03%)
Aug 29, 2024 43.88 44.20 43.48 43.83 8,612,198 -0.04(-0.09%)
Aug 28, 2024 44.05 44.31 43.53 43.87 9,079,454 -1.36(-3.01%)
Aug 27, 2024 44.97 45.60 44.82 45.23 6,754,568 +0.04(+0.09%)
Aug 26, 2024 45.60 46.01 44.96 45.19 11,045,497 +0.53(+1.19%)
Aug 23, 2024 43.70 44.82 43.60 44.66 11,801,171 +1.36(+3.14%)
Aug 22, 2024 43.60 43.69 43.01 43.30 7,143,418 -0.59(-1.34%)
Aug 21, 2024 44.03 44.12 43.47 43.89 7,041,542 +0.36(+0.83%)
Aug 20, 2024 44.44 44.64 43.39 43.53 9,381,317 -0.72(-1.63%)
Aug 19, 2024 43.99 44.40 43.59 44.25 10,890,235 +0.81(+1.86%)
Aug 16, 2024 43.30 43.71 43.05 43.44 8,973,142 -0.14(-0.32%)
Aug 15, 2024 43.35 44.08 43.22 43.58 12,987,248 +1.67(+3.98%)
Aug 14, 2024 42.17 42.17 41.38 41.91 9,124,575 +0.02(+0.05%)
Aug 13, 2024 41.54 42.08 41.10 41.89 7,439,090 +0.33(+0.79%)
Aug 12, 2024 41.64 41.95 41.21 41.56 8,945,426 +0.51(+1.24%)
Aug 09, 2024 41.61 41.66 40.68 41.05 9,182,003 +0.01(+0.02%)
Aug 08, 2024 40.00 41.36 39.91 41.04 10,230,747 +1.52(+3.85%)
Aug 07, 2024 41.59 41.65 39.49 39.52 14,519,363 -1.52(-3.70%)
Aug 06, 2024 40.70 41.87 40.32 41.04 11,307,489 +0.17(+0.42%)
Aug 05, 2024 40.00 40.98 39.08 40.87 26,147,432 -1.10(-2.62%)
Aug 02, 2024 43.28 43.28 41.63 41.97 17,162,058 -1.66(-3.80%)
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.