Skip to main content

Freeport-McMoRan (NY: FCX )

49.61 -0.55 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 50.25 51.08 49.37 49.61 17,066,684 -0.55(-1.10%)
Apr 18, 2024 50.82 51.04 49.67 50.16 15,715,878 +0.34(+0.68%)
Apr 17, 2024 50.46 51.14 49.46 49.82 15,795,304 +0.41(+0.83%)
Apr 16, 2024 48.42 49.60 48.08 49.41 20,074,534 -0.61(-1.22%)
Apr 15, 2024 50.70 51.05 49.67 50.02 15,043,874 +0.55(+1.11%)
Apr 12, 2024 51.90 52.42 49.33 49.47 19,983,776 -1.27(-2.50%)
Apr 11, 2024 51.03 51.34 49.96 50.74 12,977,251 -0.18(-0.35%)
Apr 10, 2024 49.98 51.38 49.59 50.92 16,141,165 -0.38(-0.74%)
Apr 09, 2024 51.45 52.03 50.51 51.30 17,632,928 +1.30(+2.60%)
Apr 08, 2024 50.03 50.27 49.42 50.00 12,745,094 +0.53(+1.07%)
Apr 05, 2024 49.30 49.58 48.66 49.47 14,155,194 +0.29(+0.59%)
Apr 04, 2024 49.99 50.24 48.86 49.18 24,834,898 -0.43(-0.87%)
Apr 03, 2024 48.71 49.75 48.64 49.61 19,954,624 +1.23(+2.54%)
Apr 02, 2024 47.85 48.84 47.31 48.38 22,137,472 +1.05(+2.22%)
Apr 01, 2024 47.53 47.81 47.22 47.33 10,375,646 +0.31(+0.66%)
Mar 28, 2024 46.20 47.16 47.15 47.02 20,169,012 +1.14(+2.48%)
Mar 27, 2024 44.94 45.94 44.53 45.88 10,699,079 +1.15(+2.57%)
Mar 26, 2024 45.49 45.49 44.61 44.73 10,489,830 -0.62(-1.37%)
Mar 25, 2024 45.45 46.48 45.21 45.35 7,753,804 +0.25(+0.55%)
Mar 22, 2024 46.10 46.10 45.08 45.10 14,515,742 -1.14(-2.47%)
Mar 21, 2024 46.39 46.40 45.47 46.24 17,022,680 +0.23(+0.50%)
Mar 20, 2024 44.29 46.46 43.92 46.01 20,137,814 +1.68(+3.79%)
Mar 19, 2024 43.68 44.47 43.35 44.33 13,526,821 -0.15(-0.34%)
Mar 18, 2024 44.96 45.47 44.37 44.48 14,479,035 -0.13(-0.29%)
Mar 15, 2024 43.64 44.90 43.50 44.61 33,978,680 +1.29(+2.98%)
Mar 14, 2024 43.69 43.83 42.93 43.32 16,003,545 -0.09(-0.21%)
Mar 13, 2024 41.55 43.76 41.53 43.41 26,390,372 +3.05(+7.56%)
Mar 12, 2024 40.67 40.78 39.80 40.36 8,841,247 -0.06(-0.15%)
Mar 11, 2024 39.78 40.67 39.78 40.42 9,610,080 +0.57(+1.43%)
Mar 08, 2024 39.99 40.14 39.55 39.85 7,670,797 +0.04(+0.10%)
Mar 07, 2024 39.32 40.45 39.25 39.81 12,894,223 +1.67(+4.38%)
Mar 06, 2024 38.18 38.76 37.92 38.14 11,704,238 +1.02(+2.75%)
Mar 05, 2024 38.01 38.27 36.75 37.12 13,884,470 -1.20(-3.13%)
Mar 04, 2024 38.00 38.45 37.63 38.32 9,192,590 +0.39(+1.03%)
Mar 01, 2024 37.94 38.35 37.60 37.93 10,343,156 +0.12(+0.32%)
Feb 29, 2024 38.18 38.41 37.75 37.81 16,036,168 +0.40(+1.07%)
Feb 28, 2024 37.74 37.84 37.29 37.41 10,166,208 -0.75(-1.97%)
Feb 27, 2024 38.51 38.74 37.90 38.16 6,760,722 +0.13(+0.34%)
Feb 26, 2024 38.36 38.41 37.60 38.03 10,432,675 -0.93(-2.39%)
Feb 23, 2024 38.79 39.15 38.59 38.96 10,291,551 +0.29(+0.75%)
Feb 22, 2024 38.63 39.04 38.51 38.67 9,547,223 -0.19(-0.49%)
Feb 21, 2024 38.47 39.01 38.40 38.86 11,343,945 +0.72(+1.89%)
Feb 20, 2024 38.42 38.51 38.00 38.14 10,516,144 -0.69(-1.78%)
Feb 16, 2024 39.10 39.75 38.80 38.83 12,614,252 +0.58(+1.52%)
Feb 15, 2024 37.36 38.35 37.36 38.25 10,161,875 +1.05(+2.82%)
Feb 14, 2024 36.89 37.25 36.55 37.20 9,268,903 +0.54(+1.47%)
Feb 13, 2024 36.88 37.12 36.26 36.66 14,271,114 -1.03(-2.73%)
Feb 12, 2024 37.47 37.97 37.30 37.69 12,929,507 +0.33(+0.88%)
Feb 09, 2024 37.84 37.91 37.26 37.36 15,822,198 -0.76(-1.99%)
Feb 08, 2024 38.85 38.90 37.89 38.12 14,020,852 -1.08(-2.76%)
Feb 07, 2024 40.10 40.12 38.91 39.20 9,702,448 -0.97(-2.41%)
Feb 06, 2024 39.02 40.22 38.93 40.17 13,060,915 +1.49(+3.85%)
Feb 05, 2024 39.21 39.23 37.99 38.68 16,200,998 -1.42(-3.54%)
Feb 02, 2024 39.52 40.26 38.89 40.10 14,120,193 -0.08(-0.20%)
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.