Freeport-McMoRan (NY: FCX )

37.75 USD -3.24 (-7.90%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 42.60 42.73 40.70 40.99 24,839,304 -2.20(-5.09%)
Jan 20, 2022 44.54 44.90 43.11 43.19 17,583,858 -0.89(-2.02%)
Jan 19, 2022 45.04 45.50 44.05 44.08 18,051,715 -0.21(-0.47%)
Jan 18, 2022 43.90 46.20 43.43 44.29 25,895,081 +0.21(+0.48%)
Jan 14, 2022 44.08 0 -0.25(-0.56%)
Jan 13, 2022 44.50 45.66 44.24 44.33 22,947,953 -0.82(-1.82%)
Jan 12, 2022 44.99 45.45 44.15 45.15 28,636,040 +2.16(+5.02%)
Jan 11, 2022 41.83 43.02 41.30 42.99 17,317,621 +1.37(+3.29%)
Jan 10, 2022 41.61 41.87 40.68 41.62 12,064,815 -0.26(-0.62%)
Jan 07, 2022 41.00 42.11 40.45 41.88 16,974,559 +1.35(+3.33%)
Jan 06, 2022 41.48 41.90 40.28 40.53 16,140,147 -1.15(-2.76%)
Jan 05, 2022 42.19 43.72 41.52 41.68 22,257,892 -0.47(-1.12%)
Jan 04, 2022 41.82 42.50 41.46 42.15 14,429,396 +0.67(+1.62%)
Jan 03, 2022 41.48 42.04 41.28 41.48 12,657,962 -0.25(-0.60%)
Dec 31, 2021 41.64 41.97 41.38 41.73 8,793,244 +0.11(+0.26%)
Dec 30, 2021 42.06 42.77 41.57 41.62 11,996,619 -0.36(-0.86%)
Dec 29, 2021 41.69 42.20 41.42 41.98 15,106,887 -0.01(-0.02%)
Dec 28, 2021 41.80 42.24 41.64 41.99 10,835,178 +0.00(+0.00%)
Dec 27, 2021 41.00 42.04 40.63 41.99 11,409,000 +0.86(+2.09%)
Dec 23, 2021 39.92 41.29 39.84 41.13 17,727,522 +0.99(+2.47%)
Dec 22, 2021 39.19 40.17 39.00 40.14 13,243,143 +0.96(+2.45%)
Dec 21, 2021 38.18 39.39 38.07 39.18 13,549,391 +1.76(+4.70%)
Dec 20, 2021 37.05 37.63 36.71 37.42 13,373,701 -0.58(-1.53%)
Dec 17, 2021 38.26 38.68 37.55 38.00 19,986,850 -0.28(-0.73%)
Dec 16, 2021 38.41 39.21 38.09 38.28 17,625,902 +1.03(+2.77%)
Dec 15, 2021 37.26 37.46 35.78 37.25 23,229,946 -0.71(-1.87%)
Dec 14, 2021 37.56 38.78 37.41 37.96 12,607,323 +0.33(+0.88%)
Dec 13, 2021 38.61 38.88 37.23 37.63 11,556,381 -0.74(-1.93%)
Dec 10, 2021 38.98 39.20 37.88 38.37 10,018,552 -0.10(-0.26%)
Dec 09, 2021 38.13 38.83 37.94 38.47 11,514,838 -0.25(-0.65%)
Dec 08, 2021 38.86 39.30 38.26 38.72 14,209,198 -0.05(-0.13%)
Dec 07, 2021 38.20 39.61 38.20 38.77 18,146,514 +1.40(+3.75%)
Dec 06, 2021 37.27 37.88 36.36 37.37 13,602,895 +0.81(+2.22%)
Dec 03, 2021 37.07 37.51 35.61 36.56 20,815,089 -0.54(-1.46%)
Dec 02, 2021 36.39 37.35 35.92 37.10 18,544,194 +0.87(+2.40%)
Dec 01, 2021 37.80 38.54 36.18 36.23 19,234,527 -0.85(-2.29%)
Nov 30, 2021 37.96 38.55 36.49 37.08 27,047,982 -0.90(-2.37%)
Nov 29, 2021 37.84 38.14 36.60 37.98 17,214,648 +0.74(+1.99%)
Nov 26, 2021 36.28 37.41 35.30 37.24 21,122,428 -1.41(-3.65%)
Nov 24, 2021 38.67 39.02 38.23 38.65 13,430,277 -0.03(-0.08%)
Nov 23, 2021 38.04 39.24 37.93 38.68 15,861,853 +0.94(+2.49%)
Nov 22, 2021 37.39 38.62 36.90 37.74 19,073,876 -0.54(-1.41%)
Nov 19, 2021 38.47 39.27 38.10 38.28 18,918,004 -0.51(-1.31%)
Nov 18, 2021 38.88 38.80 38.55 38.79 17,613,607 -0.08(-0.21%)
Nov 17, 2021 39.64 40.44 38.66 38.87 19,205,105 -0.73(-1.84%)
Nov 16, 2021 40.68 40.77 39.46 39.60 18,996,853 -1.26(-3.08%)
Nov 15, 2021 41.02 41.24 40.20 40.86 13,959,828 -0.37(-0.90%)
Nov 12, 2021 40.67 41.60 40.36 41.23 18,481,704 +0.33(+0.81%)
Nov 11, 2021 39.12 41.22 38.27 40.90 39,399,931 +2.10(+5.41%)
Nov 10, 2021 39.01 38.80 24,043,065 -0.40(-1.02%)
Nov 09, 2021 39.23 39.79 38.15 39.20 16,021,053 -0.23(-0.58%)
Nov 08, 2021 37.95 39.78 37.90 39.43 25,068,328 +2.39(+6.45%)
Nov 05, 2021 37.15 37.40 36.77 37.04 12,541,230 +0.04(+0.11%)
Nov 04, 2021 38.50 38.59 36.75 37.00 16,307,637 -1.23(-3.22%)
Nov 03, 2021 38.64 38.70 37.52 38.23 17,054,071 -0.32(-0.83%)
Nov 02, 2021 38.59 38.75 37.90 38.55 14,578,971 +0.22(+0.57%)
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.