Skip to main content

Freeport-McMoRan (NY: FCX )

46.84 +0.95 (+2.08%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.20 27.76 26.65 26.69 16,492,367 -0.82(-2.98%)
Sep 29, 2022 27.33 27.54 26.22 27.51 17,999,108 +0.30(+1.11%)
Sep 28, 2022 26.34 27.33 26.19 27.21 15,252,291 +0.97(+3.68%)
Sep 27, 2022 26.47 26.69 25.80 26.24 15,686,040 +0.36(+1.40%)
Sep 26, 2022 25.57 26.63 25.51 25.88 17,501,484 -0.18(-0.67%)
Sep 23, 2022 26.47 26.62 25.43 26.06 26,679,408 -1.63(-5.89%)
Sep 22, 2022 28.09 28.37 27.49 27.69 16,485,758 +0.24(+0.89%)
Sep 21, 2022 29.23 29.28 27.43 27.45 19,323,900 -1.58(-5.45%)
Sep 20, 2022 29.22 29.24 28.68 29.03 14,520,085 -0.75(-2.53%)
Sep 19, 2022 27.82 29.91 27.82 29.78 18,451,312 +1.13(+3.96%)
Sep 16, 2022 28.59 28.95 28.02 28.65 28,316,710 -0.44(-1.51%)
Sep 15, 2022 29.16 30.14 28.81 29.09 14,154,557 -0.24(-0.83%)
Sep 14, 2022 29.81 29.99 28.84 29.33 21,017,300 -1.00(-3.28%)
Sep 13, 2022 30.03 30.97 29.94 30.33 18,113,740 -1.09(-3.48%)
Sep 12, 2022 31.89 32.02 31.16 31.42 12,935,061 +0.00(+0.00%)
Sep 09, 2022 30.57 31.53 30.40 31.42 18,317,854 +1.51(+5.06%)
Sep 08, 2022 27.91 29.93 27.79 29.91 21,897,026 +2.19(+7.89%)
Sep 07, 2022 27.00 27.82 26.66 27.72 13,950,315 +0.25(+0.92%)
Sep 06, 2022 27.90 28.25 27.20 27.47 15,283,762 -0.18(-0.64%)
Sep 02, 2022 28.21 28.45 27.49 27.64 14,026,481 +0.21(+0.75%)
Sep 01, 2022 27.83 27.88 26.94 27.44 20,201,398 -1.47(-5.10%)
Aug 31, 2022 29.01 29.21 28.43 28.91 20,088,624 -0.16(-0.54%)
Aug 30, 2022 30.41 30.47 28.74 29.07 20,204,732 -1.70(-5.52%)
Aug 29, 2022 30.74 31.28 30.39 30.77 12,945,676 -0.67(-2.14%)
Aug 26, 2022 33.03 33.10 31.29 31.44 16,111,253 -1.02(-3.13%)
Aug 25, 2022 31.16 32.48 31.16 32.46 18,487,404 +1.87(+6.10%)
Aug 24, 2022 30.35 30.91 30.18 30.59 10,773,287 -0.46(-1.48%)
Aug 23, 2022 29.77 31.29 29.68 31.05 18,463,304 +1.89(+6.46%)
Aug 22, 2022 29.20 29.21 28.61 29.16 14,361,645 -0.58(-1.94%)
Aug 19, 2022 30.18 30.30 29.34 29.74 14,127,996 -0.76(-2.50%)
Aug 18, 2022 29.99 30.67 29.84 30.50 12,854,426 +0.96(+3.24%)
Aug 17, 2022 29.98 29.99 29.31 29.55 12,760,202 -1.11(-3.63%)
Aug 16, 2022 30.22 30.74 30.01 30.66 12,213,107 +0.87(+2.92%)
Aug 15, 2022 29.53 30.03 29.07 29.79 16,432,429 -1.09(-3.54%)
Aug 12, 2022 30.51 30.95 30.34 30.88 11,138,102 -0.05(-0.16%)
Aug 11, 2022 31.34 32.07 30.81 30.93 15,012,213 +0.26(+0.86%)
Aug 10, 2022 30.24 30.85 29.87 30.67 17,505,312 +1.32(+4.49%)
Aug 09, 2022 29.98 30.03 29.05 29.35 13,285,805 -0.56(-1.86%)
Aug 08, 2022 30.22 30.92 29.70 29.91 16,298,916 +0.34(+1.16%)
Aug 05, 2022 27.95 29.79 27.84 29.57 18,307,316 +1.47(+5.25%)
Aug 04, 2022 28.15 28.75 27.87 28.09 12,771,688 +0.07(+0.24%)
Aug 03, 2022 28.91 28.91 27.84 28.02 18,017,258 -0.63(-2.18%)
Aug 02, 2022 28.94 29.29 27.86 28.65 17,435,120 -0.63(-2.17%)
Aug 01, 2022 30.12 30.30 29.00 29.28 17,726,512 -1.53(-4.98%)
Jul 29, 2022 29.35 30.99 29.08 30.82 26,905,734 +1.68(+5.77%)
Jul 28, 2022 29.24 29.68 28.49 29.14 19,274,700 +0.53(+1.84%)
Jul 27, 2022 27.33 28.72 27.11 28.61 17,881,710 +1.33(+4.87%)
Jul 26, 2022 27.56 28.01 27.14 27.28 14,958,927 -0.35(-1.27%)
Jul 25, 2022 27.88 27.95 27.33 27.63 16,647,035 +0.52(+1.91%)
Jul 22, 2022 28.94 29.25 27.05 27.11 21,425,574 -1.12(-3.98%)
Jul 21, 2022 27.83 28.37 26.75 28.24 28,222,084 +0.33(+1.19%)
Jul 20, 2022 27.86 28.55 27.56 27.90 25,783,844 +0.07(+0.25%)
Jul 19, 2022 26.66 27.94 26.62 27.84 23,393,368 +1.05(+3.94%)
Jul 18, 2022 26.41 27.47 26.38 26.78 30,049,972 +1.56(+6.20%)
Jul 15, 2022 24.80 25.52 24.30 25.22 29,893,484 +0.71(+2.91%)
Jul 14, 2022 24.71 24.81 24.22 24.51 32,650,224 -1.17(-4.56%)
Jul 13, 2022 25.02 26.17 24.64 25.68 27,567,152 +0.14(+0.53%)
Jul 12, 2022 25.59 26.32 25.27 25.54 26,480,798 -0.59(-2.27%)
Jul 11, 2022 26.27 26.52 25.98 26.13 22,936,972 -1.06(-3.89%)
Jul 08, 2022 28.37 28.38 27.18 27.19 18,028,898 -1.18(-4.18%)
Jul 07, 2022 28.47 28.69 27.95 28.38 25,488,882 +1.79(+6.72%)
Jul 06, 2022 26.34 26.79 25.45 26.59 36,632,184 +0.12(+0.44%)
Jul 05, 2022 27.04 27.16 25.84 26.47 36,908,344 -1.88(-6.64%)
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.