Skip to main content

Freeport-McMoRan (NY: FCX )

38.86 -1.36 (-3.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 45.78 47.09 45.70 46.62 24,030,992 +0.61(+1.32%)
Feb 25, 2022 43.54 46.05 44.64 46.02 29,292,522 +2.60(+5.99%)
Feb 24, 2022 41.09 43.62 41.09 43.41 20,535,178 +1.25(+2.97%)
Feb 23, 2022 42.25 42.89 41.76 42.16 14,039,316 +0.10(+0.24%)
Feb 22, 2022 42.71 43.15 41.51 42.06 14,526,718 -0.66(-1.53%)
Feb 18, 2022 42.72 0 -0.19(-0.44%)
Feb 17, 2022 43.65 43.90 42.66 42.91 12,332,351 -1.03(-2.35%)
Feb 16, 2022 43.30 44.13 43.24 43.94 11,808,801 +0.58(+1.33%)
Feb 15, 2022 42.20 43.38 41.55 43.37 15,870,807 +1.21(+2.87%)
Feb 14, 2022 42.45 42.70 41.47 42.15 17,246,134 -0.35(-0.82%)
Feb 11, 2022 42.30 43.87 42.03 42.50 23,627,774 -1.10(-2.53%)
Feb 10, 2022 42.56 45.24 42.50 43.60 29,528,346 +0.35(+0.80%)
Feb 09, 2022 41.11 43.49 40.98 43.26 26,644,194 +2.91(+7.21%)
Feb 08, 2022 38.90 40.42 38.71 40.35 18,765,116 +1.72(+4.45%)
Feb 07, 2022 38.15 39.15 37.92 38.63 13,913,859 +0.48(+1.25%)
Feb 04, 2022 37.76 38.56 37.45 38.15 15,291,065 +0.22(+0.58%)
Feb 03, 2022 38.42 37.72 37.93 16,477,603 -1.18(-3.02%)
Feb 02, 2022 38.76 39.57 38.08 39.11 19,807,286 +0.37(+0.95%)
Feb 01, 2022 37.93 38.82 37.26 38.75 22,514,740 +1.79(+4.84%)
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%)
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.