Skip to main content

Freeport-McMoRan (NY: FCX )

39.80 +2.29 (+6.11%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 35.73 37.00 36.96 20,350,982 +1.17(+3.27%)
Jan 28, 2022 36.17 36.23 34.70 35.79 30,369,544 -1.05(-2.86%)
Jan 27, 2022 38.14 38.77 36.48 36.84 24,693,778 -1.32(-3.46%)
Jan 26, 2022 39.29 40.52 37.48 38.16 25,037,786 -1.19(-3.03%)
Jan 25, 2022 39.05 39.58 37.75 39.35 27,233,504 -0.33(-0.83%)
Jan 24, 2022 39.31 39.78 37.21 39.68 31,203,556 -1.02(-2.51%)
Jan 21, 2022 42.30 42.43 40.42 40.70 25,013,996 -2.18(-5.09%)
Jan 20, 2022 44.23 44.59 42.81 42.89 17,707,524 -0.88(-2.02%)
Jan 19, 2022 44.73 45.18 43.74 43.77 18,178,672 -0.21(-0.47%)
Jan 18, 2022 43.59 45.88 43.13 43.98 26,077,196 +0.21(+0.48%)
Jan 14, 2022 43.77 0 -0.25(-0.56%)
Jan 13, 2022 44.19 45.34 43.93 44.02 23,109,342 -0.74(-1.65%)
Jan 12, 2022 44.60 45.06 43.77 44.76 28,885,416 +2.14(+5.02%)
Jan 11, 2022 41.47 42.65 40.94 42.62 17,468,430 +1.36(+3.29%)
Jan 10, 2022 41.25 41.51 40.33 41.26 12,169,881 -0.26(-0.62%)
Jan 07, 2022 40.65 41.75 40.10 41.52 17,122,382 +1.34(+3.33%)
Jan 06, 2022 41.12 41.54 39.93 40.18 16,280,703 -1.14(-2.76%)
Jan 05, 2022 41.83 43.34 41.17 41.32 22,451,724 -0.47(-1.11%)
Jan 04, 2022 41.46 42.13 41.10 41.79 14,556,670 +0.66(+1.62%)
Jan 03, 2022 41.12 41.68 40.93 41.12 12,768,194 -0.25(-0.60%)
Dec 31, 2021 41.28 41.61 41.02 41.37 8,869,820 +0.11(+0.26%)
Dec 30, 2021 41.70 42.40 41.21 41.26 12,101,092 -0.36(-0.86%)
Dec 29, 2021 41.33 41.84 41.06 41.62 15,238,445 -0.01(-0.02%)
Dec 28, 2021 41.44 41.88 41.28 41.63 10,929,536 +0.00(+0.00%)
Dec 27, 2021 40.65 41.68 40.28 41.63 11,508,355 +0.85(+2.09%)
Dec 23, 2021 39.58 40.93 39.50 40.77 17,881,902 +0.98(+2.47%)
Dec 22, 2021 38.85 39.82 38.66 39.79 13,358,471 +0.95(+2.45%)
Dec 21, 2021 37.85 39.05 37.74 38.84 13,667,386 +1.74(+4.70%)
Dec 20, 2021 36.73 37.31 36.39 37.10 13,490,166 -0.58(-1.53%)
Dec 17, 2021 37.93 38.35 37.23 37.67 20,160,906 -0.28(-0.73%)
Dec 16, 2021 38.08 38.87 37.76 37.95 17,779,398 +1.02(+2.77%)
Dec 15, 2021 36.94 37.14 35.47 36.93 23,432,244 -0.70(-1.87%)
Dec 14, 2021 37.24 38.45 37.07 37.63 12,717,109 +0.33(+0.88%)
Dec 13, 2021 38.28 38.54 36.91 37.31 11,657,020 -0.73(-1.93%)
Dec 10, 2021 38.64 38.86 37.55 38.04 10,105,799 -0.10(-0.26%)
Dec 09, 2021 37.80 38.49 37.61 38.14 11,615,115 -0.25(-0.65%)
Dec 08, 2021 38.52 38.96 37.93 38.39 14,332,939 -0.05(-0.13%)
Dec 07, 2021 37.87 39.27 37.87 38.44 18,304,542 +1.39(+3.75%)
Dec 06, 2021 36.95 37.56 36.05 37.05 13,721,356 +0.80(+2.22%)
Dec 03, 2021 36.75 37.18 35.30 36.24 20,996,356 -0.54(-1.46%)
Dec 02, 2021 36.08 37.03 35.61 36.78 18,705,686 +0.86(+2.40%)
Dec 01, 2021 37.47 38.21 35.87 35.92 19,402,032 -0.84(-2.29%)
Nov 30, 2021 37.63 38.22 36.17 36.76 27,283,530 -0.89(-2.37%)
Nov 29, 2021 37.51 37.81 36.29 37.65 17,364,562 +0.73(+1.99%)
Nov 26, 2021 35.97 37.09 35.00 36.92 21,306,372 -1.40(-3.65%)
Nov 24, 2021 38.34 38.69 37.90 38.32 13,547,235 -0.03(-0.08%)
Nov 23, 2021 37.71 38.91 37.60 38.35 15,999,986 +0.93(+2.49%)
Nov 22, 2021 37.07 38.29 36.58 37.41 19,239,980 -0.54(-1.41%)
Nov 19, 2021 38.14 38.93 37.78 37.95 19,082,752 -0.51(-1.31%)
Nov 18, 2021 38.54 38.46 38.22 38.46 17,766,996 -0.08(-0.21%)
Nov 17, 2021 39.30 40.09 38.33 38.53 19,372,352 -0.72(-1.84%)
Nov 16, 2021 40.33 40.42 39.11 39.26 19,162,286 -1.25(-3.08%)
Nov 15, 2021 40.67 40.88 39.85 40.51 14,081,397 -0.37(-0.90%)
Nov 12, 2021 40.32 41.24 40.01 40.87 18,642,652 +0.33(+0.81%)
Nov 11, 2021 38.78 40.86 37.94 40.55 39,743,048 +2.08(+5.41%)
Nov 10, 2021 38.67 38.47 24,252,442 -0.40(-1.02%)
Nov 09, 2021 38.89 39.45 37.82 38.86 16,160,572 -0.23(-0.58%)
Nov 08, 2021 37.62 39.44 37.57 39.09 25,286,636 +2.37(+6.45%)
Nov 05, 2021 36.83 37.08 36.45 36.72 12,650,445 +0.04(+0.11%)
Nov 04, 2021 38.17 38.25 36.44 36.68 16,449,652 -1.22(-3.22%)
Nov 03, 2021 38.31 38.37 37.20 37.90 17,202,588 -0.32(-0.83%)
Nov 02, 2021 38.26 38.42 37.57 38.22 14,705,932 +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.