Freeport-McMoRan (NY: FCX )

32.09 USD +1.61 (+5.27%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 31.45 31.50 30.02 30.48 35,680,770 -0.69(-2.21%)
Sep 20, 2021 30.76 31.59 30.52 31.17 38,455,424 -1.88(-5.69%)
Sep 17, 2021 34.26 34.49 32.57 33.05 37,567,764 -1.25(-3.64%)
Sep 16, 2021 35.55 35.57 33.73 34.30 35,787,616 -2.44(-6.64%)
Sep 15, 2021 35.14 36.79 35.14 36.74 18,870,631 +1.95(+5.61%)
Sep 14, 2021 35.16 35.37 34.65 34.79 14,924,797 -0.50(-1.42%)
Sep 13, 2021 35.77 35.88 34.56 35.29 13,861,473 -0.19(-0.54%)
Sep 10, 2021 35.27 36.60 35.21 35.48 22,615,553 +0.67(+1.92%)
Sep 09, 2021 34.51 35.35 34.50 34.81 12,517,687 +0.44(+1.28%)
Sep 08, 2021 36.12 36.13 34.36 34.37 18,262,403 -1.99(-5.47%)
Sep 07, 2021 35.97 36.67 35.97 36.36 10,298,761 +0.22(+0.61%)
Sep 03, 2021 36.11 36.53 35.92 36.14 12,690,696 -0.13(-0.36%)
Sep 02, 2021 36.14 36.70 35.99 36.27 10,983,488 +0.38(+1.06%)
Sep 01, 2021 35.73 36.29 35.04 35.89 16,477,542 -0.50(-1.37%)
Aug 31, 2021 36.55 36.73 35.53 36.39 16,214,114 -0.25(-0.68%)
Aug 30, 2021 37.28 37.36 36.55 36.64 13,354,811 +0.07(+0.19%)
Aug 27, 2021 34.87 36.83 34.87 36.57 18,805,815 +2.03(+5.88%)
Aug 26, 2021 34.86 35.27 34.46 34.54 11,335,406 -0.57(-1.62%)
Aug 25, 2021 35.25 35.45 34.61 35.11 9,912,494 -0.10(-0.28%)
Aug 24, 2021 34.95 35.39 34.80 35.21 15,466,673 +1.01(+2.95%)
Aug 23, 2021 33.70 34.40 33.63 34.20 16,181,141 +1.40(+4.27%)
Aug 20, 2021 32.70 33.15 32.20 32.80 21,921,062 +0.38(+1.17%)
Aug 19, 2021 32.62 32.79 31.65 32.42 32,405,229 -1.46(-4.31%)
Aug 18, 2021 34.14 34.61 33.84 33.88 18,152,293 -0.83(-2.39%)
Aug 17, 2021 35.88 35.88 34.06 34.71 23,484,236 -2.13(-5.78%)
Aug 16, 2021 36.84 37.13 36.13 36.84 13,431,853 -1.26(-3.31%)
Aug 13, 2021 38.50 38.70 38.01 38.10 12,872,640 -0.29(-0.76%)
Aug 12, 2021 38.52 38.57 37.54 38.39 11,491,149 -0.34(-0.88%)
Aug 11, 2021 38.51 39.20 37.87 38.73 16,927,860 +0.51(+1.33%)
Aug 10, 2021 36.70 38.47 36.54 38.22 17,798,049 +1.76(+4.83%)
Aug 09, 2021 36.32 36.85 35.86 36.46 9,477,426 -0.40(-1.09%)
Aug 06, 2021 36.64 37.26 36.07 36.86 13,870,803 +1.01(+2.82%)
Aug 05, 2021 35.34 36.44 35.32 35.85 10,529,937 +0.20(+0.56%)
Aug 04, 2021 36.40 36.66 35.63 35.65 11,758,844 -0.99(-2.70%)
Aug 03, 2021 36.39 36.82 35.68 36.64 17,239,083 +0.02(+0.05%)
Aug 02, 2021 38.66 39.08 36.54 36.62 21,795,308 -1.48(-3.88%)
Jul 30, 2021 38.10 38.76 37.48 38.10 15,910,604 -0.37(-0.96%)
Jul 29, 2021 37.49 38.58 37.17 38.47 23,058,179 +1.79(+4.88%)
Jul 28, 2021 36.47 36.80 35.82 36.68 14,844,167 +0.33(+0.91%)
Jul 27, 2021 36.22 36.76 35.67 36.35 17,932,886 -0.30(-0.82%)
Jul 26, 2021 36.10 36.85 35.86 36.65 22,788,714 +1.46(+4.15%)
Jul 23, 2021 34.80 35.26 34.28 35.19 15,945,518 +0.39(+1.12%)
Jul 22, 2021 34.39 35.05 33.56 34.80 20,606,290 +0.15(+0.43%)
Jul 21, 2021 33.58 34.77 33.48 34.65 24,345,850 +1.70(+5.16%)
Jul 20, 2021 32.39 33.43 32.09 32.95 20,931,522 +0.55(+1.70%)
Jul 19, 2021 31.69 32.45 31.36 32.40 31,428,870 -0.80(-2.41%)
Jul 16, 2021 34.35 34.41 32.97 33.20 25,881,030 -1.19(-3.46%)
Jul 15, 2021 34.44 35.21 33.91 34.39 15,835,884 -0.13(-0.38%)
Jul 14, 2021 35.70 36.15 34.30 34.52 19,481,019 -1.21(-3.39%)
Jul 13, 2021 36.25 36.31 35.40 35.73 14,516,502 -0.80(-2.19%)
Jul 12, 2021 35.99 36.71 35.75 36.53 11,996,730 +0.03(+0.08%)
Jul 09, 2021 35.98 36.69 35.74 36.50 18,023,084 +1.81(+5.22%)
Jul 08, 2021 34.06 35.08 33.57 34.69 24,090,851 -1.52(-4.20%)
Jul 07, 2021 36.57 36.77 35.33 36.21 14,732,703 +0.21(+0.58%)
Jul 06, 2021 37.31 37.45 35.79 36.00 18,987,970 -1.14(-3.07%)
Jul 02, 2021 37.38 37.49 36.78 37.14 10,228,186 +0.05(+0.13%)
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.