Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 33.52 33.79 33.15 33.66 9,208,743 -0.26(-0.76%)
Oct 30, 2023 33.96 34.28 33.67 33.92 11,203,969 +0.37(+1.10%)
Oct 27, 2023 34.19 34.33 33.40 33.55 10,604,051 -0.04(-0.12%)
Oct 26, 2023 33.56 34.04 33.30 33.59 10,331,241 -0.13(-0.38%)
Oct 25, 2023 34.22 34.58 33.63 33.72 10,900,689 -0.58(-1.69%)
Oct 24, 2023 33.51 34.45 33.28 34.30 12,526,098 +0.91(+2.72%)
Oct 23, 2023 33.56 33.87 32.96 33.39 11,512,040 -0.37(-1.09%)
Oct 20, 2023 34.73 35.00 33.60 33.76 16,206,960 -1.34(-3.83%)
Oct 19, 2023 35.38 35.90 34.70 35.10 15,639,750 -0.38(-1.07%)
Oct 18, 2023 35.79 36.11 35.34 35.48 12,238,208 -0.87(-2.38%)
Oct 17, 2023 35.30 36.53 35.08 36.35 11,374,347 +0.63(+1.76%)
Oct 16, 2023 35.67 36.22 35.41 35.72 10,960,129 +0.40(+1.13%)
Oct 13, 2023 36.18 36.25 35.19 35.32 9,474,419 -0.62(-1.72%)
Oct 12, 2023 36.84 36.87 35.49 35.94 11,905,187 -0.93(-2.51%)
Oct 11, 2023 37.33 37.33 36.48 36.87 6,281,856 -0.14(-0.38%)
Oct 10, 2023 36.87 37.54 36.75 37.00 11,478,215 +0.46(+1.25%)
Oct 09, 2023 36.05 36.88 35.96 36.55 7,825,758 +0.16(+0.44%)
Oct 06, 2023 35.20 36.72 35.03 36.39 12,790,268 +1.29(+3.68%)
Oct 05, 2023 35.53 35.76 34.77 35.10 13,320,160 -0.49(-1.37%)
Oct 04, 2023 36.27 36.27 35.18 35.59 13,719,115 -0.48(-1.32%)
Oct 03, 2023 35.82 36.49 35.73 36.06 11,283,965 -0.30(-0.82%)
Oct 02, 2023 36.49 36.85 35.91 36.36 8,754,487 -0.65(-1.74%)
Sep 29, 2023 37.68 37.93 36.74 37.00 10,247,852 -0.04(-0.11%)
Sep 28, 2023 36.75 37.20 36.64 37.04 10,391,168 +0.77(+2.13%)
Sep 27, 2023 36.49 36.68 35.76 36.27 10,437,208 -0.02(-0.05%)
Sep 26, 2023 36.29 37.01 36.08 36.29 11,852,234 -0.63(-1.69%)
Sep 25, 2023 36.47 36.92 36.61 36.92 6,661,999 +0.05(+0.13%)
Sep 22, 2023 37.57 37.68 36.82 36.87 7,877,051 -0.08(-0.21%)
Sep 21, 2023 37.59 37.64 36.92 36.95 12,987,671 -1.45(-3.77%)
Sep 20, 2023 38.74 39.30 38.37 38.39 7,321,862 -0.13(-0.33%)
Sep 19, 2023 39.89 40.17 38.36 38.52 12,964,661 -1.36(-3.41%)
Sep 18, 2023 40.10 40.12 39.36 39.88 6,733,903 -0.18(-0.45%)
Sep 15, 2023 40.36 40.67 39.92 40.06 11,149,727 -0.31(-0.76%)
Sep 14, 2023 40.72 41.08 40.36 40.37 7,511,119 +0.93(+2.37%)
Sep 13, 2023 39.66 39.94 39.30 39.44 5,273,937 -0.32(-0.80%)
Sep 12, 2023 39.55 40.25 39.50 39.75 9,024,175 -0.05(-0.12%)
Sep 11, 2023 40.08 40.30 39.50 39.80 6,634,215 +0.81(+2.09%)
Sep 08, 2023 39.24 39.44 38.87 38.99 6,386,197 -0.47(-1.18%)
Sep 07, 2023 39.30 39.53 38.99 39.46 7,507,824 -0.65(-1.61%)
Sep 06, 2023 39.82 40.16 39.39 40.10 7,706,509 -0.39(-0.96%)
Sep 05, 2023 41.03 41.53 40.41 40.49 6,442,394 -0.68(-1.66%)
Sep 01, 2023 40.61 41.50 40.57 41.17 11,070,099 +1.57(+3.96%)
Aug 31, 2023 39.95 40.03 39.38 39.60 8,671,440 -0.28(-0.70%)
Aug 30, 2023 39.78 40.23 39.56 39.88 6,707,210 +0.00(+0.00%)
Aug 29, 2023 38.58 39.91 38.41 39.88 9,300,246 +1.22(+3.16%)
Aug 28, 2023 38.36 38.88 38.14 38.66 8,510,564 +0.63(+1.64%)
Aug 25, 2023 38.31 38.45 37.45 38.04 8,511,737 -0.07(-0.18%)
Aug 24, 2023 38.51 38.86 38.01 38.11 8,251,447 -0.85(-2.19%)
Aug 23, 2023 38.62 39.46 38.52 38.96 9,721,760 +0.37(+0.95%)
Aug 22, 2023 39.24 39.34 38.31 38.59 7,657,566 +0.16(+0.41%)
Aug 21, 2023 38.75 38.96 38.16 38.43 9,057,538 -0.11(-0.28%)
Aug 18, 2023 38.76 38.99 38.22 38.54 12,733,029 -0.77(-1.97%)
Aug 17, 2023 39.68 40.04 39.29 39.32 11,005,417 +0.61(+1.56%)
Aug 16, 2023 39.30 39.78 38.69 38.71 10,043,654 -0.83(-2.11%)
Aug 15, 2023 40.08 40.15 39.30 39.54 11,574,733 -1.35(-3.30%)
Aug 14, 2023 40.35 40.91 39.64 40.89 12,585,425 -0.21(-0.51%)
Aug 11, 2023 41.35 41.64 40.75 41.10 8,694,357 -0.95(-2.27%)
Aug 10, 2023 42.25 42.70 41.87 42.06 9,162,213 -0.05(-0.12%)
Aug 09, 2023 42.63 43.04 42.06 42.11 8,909,198 -0.26(-0.61%)
Aug 08, 2023 40.84 42.44 40.40 42.36 10,662,020 +0.40(+0.95%)
Aug 07, 2023 42.37 42.37 41.80 41.97 6,688,141 -0.22(-0.52%)
Aug 04, 2023 42.57 42.83 41.95 42.18 8,225,121 -0.54(-1.25%)
Aug 03, 2023 42.20 43.07 41.84 42.72 8,627,395 +0.48(+1.13%)
Aug 02, 2023 42.63 42.93 41.87 42.24 10,797,744 -1.17(-2.70%)
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.