Skip to main content

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 (%)
Jul 29, 2022 29.18 30.81 28.91 30.63 27,064,678 +1.67(+5.77%)
Jul 28, 2022 29.07 29.51 28.32 28.96 19,388,564 +0.52(+1.84%)
Jul 27, 2022 27.17 28.55 26.95 28.44 17,987,344 +1.32(+4.87%)
Jul 26, 2022 27.40 27.84 26.98 27.12 15,047,296 -0.35(-1.27%)
Jul 25, 2022 27.71 27.79 27.17 27.47 16,745,376 +0.51(+1.91%)
Jul 22, 2022 28.77 29.08 26.89 26.95 21,552,144 -1.12(-3.98%)
Jul 21, 2022 27.66 28.21 26.60 28.07 28,388,804 +0.33(+1.19%)
Jul 20, 2022 27.69 28.39 27.40 27.74 25,936,160 +0.07(+0.25%)
Jul 19, 2022 26.51 27.77 26.46 27.67 23,531,562 +1.05(+3.94%)
Jul 18, 2022 26.26 27.30 26.23 26.62 30,227,490 +1.55(+6.20%)
Jul 15, 2022 24.65 25.37 24.16 25.07 30,070,078 +0.71(+2.91%)
Jul 14, 2022 24.57 24.66 24.08 24.36 32,843,104 -1.17(-4.56%)
Jul 13, 2022 24.87 26.01 24.49 25.53 27,730,002 +0.14(+0.53%)
Jul 12, 2022 25.44 26.17 25.12 25.39 26,637,230 -0.59(-2.27%)
Jul 11, 2022 26.12 26.37 25.83 25.98 23,072,470 -1.05(-3.89%)
Jul 08, 2022 28.20 28.21 27.02 27.03 18,135,402 -1.18(-4.18%)
Jul 07, 2022 28.30 28.52 27.79 28.21 25,639,454 +1.78(+6.72%)
Jul 06, 2022 26.18 26.64 25.30 26.43 36,848,588 +0.12(+0.44%)
Jul 05, 2022 26.88 27.00 25.69 26.32 37,126,380 -1.87(-6.64%)
Jul 01, 2022 27.89 28.26 26.96 28.19 23,800,762 -0.06(-0.20%)
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%)
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.