Skip to main content

Freeport-McMoRan (NY: FCX )

38.96 +0.29 (+0.75%)
Official Closing Price Updated: 4:10 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 38.79 39.15 38.59 38.96 10,288,845 +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%)
Feb 01, 2024 39.88 40.21 39.51 40.18 10,840,220 +0.49(+1.23%)
Jan 31, 2024 40.16 40.81 39.65 39.69 16,271,165 -0.28(-0.70%)
Jan 30, 2024 39.85 40.14 39.46 39.97 10,855,258 -0.26(-0.65%)
Jan 29, 2024 39.74 40.29 39.01 40.23 8,873,361 +0.64(+1.62%)
Jan 26, 2024 39.68 40.15 39.41 39.59 10,135,059 +0.15(+0.38%)
Jan 25, 2024 39.97 40.13 38.76 39.44 15,597,047 -0.28(-0.70%)
Jan 24, 2024 40.65 40.99 39.67 39.72 27,944,320 +1.55(+4.06%)
Jan 23, 2024 38.15 38.72 37.81 38.17 18,999,400 +0.69(+1.84%)
Jan 22, 2024 38.09 38.20 37.47 37.48 19,377,768 -1.29(-3.33%)
Jan 19, 2024 38.19 38.82 37.78 38.77 13,539,638 +0.56(+1.47%)
Jan 18, 2024 38.39 38.41 37.82 38.21 10,157,970 -0.03(-0.08%)
Jan 17, 2024 38.00 38.31 37.60 38.24 11,753,287 -0.66(-1.70%)
Jan 16, 2024 40.31 40.31 38.72 38.90 16,523,924 -2.04(-4.98%)
Jan 12, 2024 41.35 41.77 40.76 40.94 7,622,496 -0.09(-0.22%)
Jan 11, 2024 41.59 41.59 40.60 41.03 8,277,980 -0.12(-0.29%)
Jan 10, 2024 41.40 41.50 40.98 41.15 8,490,063 -0.40(-0.96%)
Jan 09, 2024 41.48 41.77 41.31 41.55 9,158,131 -0.50(-1.18%)
Jan 08, 2024 41.12 42.09 40.88 42.05 9,258,900 +0.79(+1.91%)
Jan 05, 2024 41.10 41.82 40.95 41.26 8,487,900 -0.14(-0.34%)
Jan 04, 2024 40.97 41.43 40.57 41.40 11,940,451 +0.18(+0.44%)
Jan 03, 2024 40.82 41.54 40.44 41.22 13,771,000 -0.72(-1.71%)
Jan 02, 2024 41.81 42.39 41.60 41.94 9,734,972 -0.48(-1.13%)
Dec 29, 2023 42.26 42.76 42.12 42.42 6,533,409 -0.45(-1.05%)
Dec 28, 2023 42.79 43.09 42.72 42.86 5,445,642 -0.18(-0.42%)
Dec 27, 2023 42.88 43.26 42.62 43.04 7,197,777 +0.37(+0.86%)
Dec 26, 2023 42.45 42.92 42.36 42.67 6,724,779 +0.45(+1.06%)
Dec 22, 2023 42.38 42.68 41.95 42.23 7,010,110 +0.15(+0.36%)
Dec 21, 2023 41.82 42.15 41.67 42.08 7,058,307 +0.89(+2.15%)
Dec 20, 2023 41.62 42.20 41.14 41.19 10,796,022 -0.84(-1.99%)
Dec 19, 2023 41.88 42.46 41.85 42.03 16,459,216 +0.83(+2.01%)
Dec 18, 2023 41.42 42.29 41.19 41.20 12,285,279 -0.15(-0.36%)
Dec 15, 2023 40.80 41.80 40.80 41.35 23,168,888 -0.47(-1.12%)
Dec 14, 2023 40.15 42.16 40.15 41.82 29,338,160 +2.77(+7.09%)
Dec 13, 2023 37.35 39.09 37.01 39.05 15,492,437 +1.76(+4.73%)
Dec 12, 2023 37.56 37.63 37.03 37.28 13,684,781 -0.45(-1.19%)
Dec 11, 2023 37.39 37.90 37.16 37.73 8,638,052 -0.28(-0.73%)
Dec 08, 2023 36.92 38.27 36.76 38.01 19,678,076 +1.77(+4.89%)
Dec 07, 2023 36.44 36.72 35.91 36.24 10,728,464 +0.12(+0.33%)
Dec 06, 2023 36.74 37.05 36.07 36.12 9,390,975 -0.32(-0.88%)
Dec 05, 2023 37.19 37.19 36.41 36.44 13,102,828 -1.04(-2.77%)
Dec 04, 2023 37.95 38.44 37.36 37.47 15,730,776 -1.62(-4.15%)
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.