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 (%)
Feb 29, 2024 37.96 38.18 37.53 37.59 16,130,900 +0.40(+1.07%)
Feb 28, 2024 37.52 37.61 37.07 37.19 10,226,264 -0.75(-1.97%)
Feb 27, 2024 38.28 38.51 37.68 37.94 6,800,660 +0.13(+0.34%)
Feb 26, 2024 38.13 38.18 37.38 37.81 10,494,305 -0.92(-2.39%)
Feb 23, 2024 38.56 38.92 38.36 38.73 10,352,348 +0.29(+0.75%)
Feb 22, 2024 38.40 38.81 38.28 38.44 9,603,622 -0.19(-0.49%)
Feb 21, 2024 38.24 38.78 38.17 38.63 11,410,958 +0.72(+1.89%)
Feb 20, 2024 38.19 38.28 37.78 37.92 10,578,267 -0.69(-1.78%)
Feb 16, 2024 38.87 39.52 38.57 38.60 12,688,770 +0.58(+1.52%)
Feb 15, 2024 37.14 38.12 37.14 38.03 10,221,905 +1.04(+2.82%)
Feb 14, 2024 36.67 37.03 36.34 36.98 9,323,658 +0.54(+1.47%)
Feb 13, 2024 36.66 36.90 36.04 36.44 14,355,419 -1.02(-2.73%)
Feb 12, 2024 37.25 37.74 37.09 37.47 13,005,887 +0.33(+0.88%)
Feb 09, 2024 37.62 37.69 37.04 37.14 15,915,666 -0.76(-1.99%)
Feb 08, 2024 38.62 38.67 37.67 37.90 14,103,679 -1.07(-2.76%)
Feb 07, 2024 39.86 39.88 38.68 38.97 9,759,764 -0.96(-2.41%)
Feb 06, 2024 38.79 39.98 38.70 39.93 13,138,071 +1.48(+3.85%)
Feb 05, 2024 38.98 39.00 37.77 38.45 16,296,704 -1.41(-3.54%)
Feb 02, 2024 39.29 40.02 38.66 39.86 14,203,607 -0.08(-0.20%)
Feb 01, 2024 39.65 39.97 39.27 39.94 10,904,258 +0.49(+1.23%)
Jan 31, 2024 39.92 40.57 39.42 39.46 16,367,286 -0.28(-0.70%)
Jan 30, 2024 39.62 39.90 39.23 39.74 10,919,385 -0.26(-0.65%)
Jan 29, 2024 39.51 40.05 38.78 39.99 8,925,780 +0.64(+1.62%)
Jan 26, 2024 39.45 39.91 39.17 39.36 10,194,931 +0.15(+0.38%)
Jan 25, 2024 39.74 39.89 38.53 39.21 15,689,185 -0.28(-0.70%)
Jan 24, 2024 40.41 40.75 39.44 39.49 28,109,398 +1.54(+4.06%)
Jan 23, 2024 37.93 38.49 37.59 37.95 19,111,638 +0.69(+1.84%)
Jan 22, 2024 37.87 37.98 37.25 37.26 19,492,240 -1.28(-3.33%)
Jan 19, 2024 37.97 38.59 37.56 38.54 13,619,622 +0.56(+1.47%)
Jan 18, 2024 38.16 38.18 37.60 37.99 10,217,977 -0.03(-0.08%)
Jan 17, 2024 37.78 38.09 37.38 38.02 11,822,719 -0.66(-1.70%)
Jan 16, 2024 40.07 40.07 38.49 38.67 16,621,538 -2.03(-4.98%)
Jan 12, 2024 41.11 41.52 40.52 40.70 7,667,525 -0.09(-0.22%)
Jan 11, 2024 41.35 41.35 40.37 40.79 8,326,881 -0.12(-0.29%)
Jan 10, 2024 41.16 41.26 40.73 40.91 8,540,218 -0.40(-0.96%)
Jan 09, 2024 41.24 41.52 41.07 41.30 9,212,232 -0.50(-1.18%)
Jan 08, 2024 40.88 41.84 40.64 41.80 9,313,596 +0.78(+1.91%)
Jan 05, 2024 40.86 41.57 40.71 41.02 8,538,041 -0.14(-0.34%)
Jan 04, 2024 40.73 41.19 40.33 41.16 12,010,988 +0.18(+0.44%)
Jan 03, 2024 40.58 41.29 40.21 40.98 13,852,351 -0.71(-1.71%)
Jan 02, 2024 41.56 42.14 41.36 41.69 9,792,480 -0.48(-1.13%)
Dec 29, 2023 42.01 42.51 41.87 42.17 6,572,004 -0.45(-1.05%)
Dec 28, 2023 42.54 42.84 42.47 42.61 5,477,812 -0.18(-0.42%)
Dec 27, 2023 42.63 43.01 42.37 42.79 7,240,297 +0.37(+0.86%)
Dec 26, 2023 42.20 42.67 42.11 42.42 6,764,505 +0.45(+1.06%)
Dec 22, 2023 42.13 42.43 41.70 41.98 7,051,522 +0.15(+0.36%)
Dec 21, 2023 41.57 41.90 41.43 41.83 7,100,003 +0.88(+2.15%)
Dec 20, 2023 41.37 41.95 40.90 40.95 10,859,798 -0.83(-1.99%)
Dec 19, 2023 41.63 42.21 41.60 41.78 16,556,447 +0.82(+2.01%)
Dec 18, 2023 41.18 42.04 40.95 40.96 12,357,853 -0.15(-0.36%)
Dec 15, 2023 40.56 41.56 40.56 41.11 23,305,756 -0.47(-1.12%)
Dec 14, 2023 39.92 41.91 39.92 41.57 29,511,476 +2.75(+7.09%)
Dec 13, 2023 37.13 38.86 36.79 38.82 15,583,957 +1.75(+4.73%)
Dec 12, 2023 37.34 37.41 36.82 37.07 13,765,623 -0.45(-1.19%)
Dec 11, 2023 37.17 37.68 36.95 37.51 8,689,080 -0.28(-0.73%)
Dec 08, 2023 36.70 38.05 36.54 37.79 19,794,322 +1.76(+4.89%)
Dec 07, 2023 36.22 36.50 35.70 36.03 10,791,842 +0.12(+0.33%)
Dec 06, 2023 36.52 36.83 35.86 35.91 9,446,451 -0.32(-0.88%)
Dec 05, 2023 36.98 36.98 36.20 36.22 13,180,232 -1.03(-2.77%)
Dec 04, 2023 37.73 38.21 37.14 37.25 15,823,705 -1.61(-4.15%)
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.