Skip to main content

Freeport-McMoRan (NY: FCX )

46.76 +0.88 (+1.91%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 37.13 37.33 36.80 37.18 10,471,697 +0.15(+0.40%)
Nov 29, 2023 37.29 37.44 36.64 37.03 9,826,374 -0.05(-0.13%)
Nov 28, 2023 36.58 37.36 36.33 37.08 11,378,702 +0.63(+1.72%)
Nov 27, 2023 36.40 36.54 36.03 36.46 8,281,453 -0.25(-0.68%)
Nov 24, 2023 36.61 37.08 36.47 36.71 3,549,616 -0.05(-0.14%)
Nov 22, 2023 36.67 36.91 36.39 36.76 7,652,301 -0.11(-0.30%)
Nov 21, 2023 36.84 37.39 36.72 36.87 11,392,765 +0.35(+0.95%)
Nov 20, 2023 36.03 36.96 35.94 36.52 12,367,013 +0.65(+1.81%)
Nov 17, 2023 35.77 36.11 35.34 35.87 8,994,439 +0.46(+1.29%)
Nov 16, 2023 35.76 35.97 35.16 35.41 10,071,270 -0.46(-1.28%)
Nov 15, 2023 35.35 36.25 35.16 35.87 14,779,689 +0.83(+2.36%)
Nov 14, 2023 34.42 35.55 34.42 35.04 11,766,972 +1.73(+5.20%)
Nov 13, 2023 33.49 33.81 33.25 33.31 8,974,706 -0.25(-0.74%)
Nov 10, 2023 32.97 33.71 32.71 33.56 9,960,876 +0.44(+1.32%)
Nov 09, 2023 33.91 34.09 32.97 33.12 9,763,047 -0.37(-1.10%)
Nov 08, 2023 33.76 34.16 33.18 33.49 10,669,437 -0.45(-1.32%)
Nov 07, 2023 34.53 34.56 33.61 33.94 12,655,697 -1.31(-3.70%)
Nov 06, 2023 35.38 35.47 35.03 35.24 7,833,485 +0.22(+0.63%)
Nov 03, 2023 35.52 35.86 34.95 35.02 9,341,266 +0.14(+0.40%)
Nov 02, 2023 34.19 35.00 34.19 34.88 9,259,264 +1.30(+3.86%)
Nov 01, 2023 33.75 33.87 33.17 33.59 9,733,797 -0.07(-0.21%)
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%)
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.