Skip to main content

Freeport-McMoRan (NY: FCX )

27.33 -0.84 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.58 51.27 49.74 49.74 10,957,431 -1.04(-2.05%)
Mar 30, 2022 50.61 51.43 50.15 50.78 11,188,904 +0.69(+1.38%)
Mar 29, 2022 49.03 50.09 47.64 50.09 15,729,388 -0.18(-0.36%)
Mar 28, 2022 51.12 51.12 48.95 50.27 14,187,750 -1.66(-3.20%)
Mar 25, 2022 51.10 51.99 50.92 51.93 11,530,171 +0.48(+0.93%)
Mar 24, 2022 50.14 51.94 50.06 51.45 18,019,320 +1.64(+3.29%)
Mar 23, 2022 50.01 50.42 49.68 49.81 11,368,511 -0.05(-0.10%)
Mar 22, 2022 49.94 50.77 48.70 49.86 15,567,973 +0.35(+0.71%)
Mar 21, 2022 48.35 49.99 48.35 49.51 15,347,194 +1.43(+2.97%)
Mar 18, 2022 48.33 49.47 47.98 48.08 27,493,106 -0.51(-1.05%)
Mar 17, 2022 47.02 48.80 46.76 48.59 18,148,304 +2.17(+4.67%)
Mar 16, 2022 45.27 46.77 44.95 46.42 20,460,184 +2.14(+4.83%)
Mar 15, 2022 43.34 44.46 43.00 44.28 18,557,836 -0.24(-0.54%)
Mar 14, 2022 46.16 46.22 44.13 44.52 21,009,702 -2.41(-5.14%)
Mar 11, 2022 47.13 47.77 46.60 46.93 14,331,214 -0.78(-1.63%)
Mar 10, 2022 47.65 47.84 46.35 47.71 16,679,928 +0.72(+1.53%)
Mar 09, 2022 45.67 47.55 44.90 46.99 23,393,280 +0.32(+0.69%)
Mar 08, 2022 46.40 48.23 46.09 46.67 23,940,916 -0.48(-1.02%)
Mar 07, 2022 48.90 49.38 46.70 47.15 27,199,302 -2.96(-5.91%)
Mar 04, 2022 49.06 50.46 48.63 50.11 25,518,846 +1.02(+2.08%)
Mar 03, 2022 48.75 49.12 47.42 49.09 22,604,988 +0.93(+1.93%)
Mar 02, 2022 48.17 48.78 47.44 48.16 19,125,482 +0.25(+0.52%)
Mar 01, 2022 47.51 49.55 47.17 47.91 27,296,468 +0.96(+2.04%)
Feb 28, 2022 46.10 47.42 46.02 46.95 23,863,166 +0.61(+1.32%)
Feb 25, 2022 43.85 46.37 44.95 46.34 29,087,950 +2.62(+5.99%)
Feb 24, 2022 41.38 43.92 41.38 43.72 20,391,766 +1.26(+2.97%)
Feb 23, 2022 42.55 43.19 42.05 42.46 13,941,269 +0.10(+0.24%)
Feb 22, 2022 43.01 43.45 41.80 42.36 14,425,267 -0.66(-1.53%)
Feb 18, 2022 43.02 0 -0.19(-0.44%)
Feb 17, 2022 43.96 44.21 42.96 43.21 12,246,225 -1.04(-2.35%)
Feb 16, 2022 43.60 44.44 43.54 44.25 11,726,331 +0.58(+1.33%)
Feb 15, 2022 42.50 43.69 41.84 43.67 15,759,969 +1.22(+2.87%)
Feb 14, 2022 42.75 43.00 41.76 42.45 17,125,692 -0.35(-0.82%)
Feb 11, 2022 42.60 44.17 42.33 42.80 23,462,764 -1.11(-2.53%)
Feb 10, 2022 42.86 45.56 42.80 43.91 29,322,128 +0.35(+0.80%)
Feb 09, 2022 41.40 43.80 41.27 43.56 26,458,118 +2.93(+7.21%)
Feb 08, 2022 39.17 40.70 38.98 40.63 18,634,058 +1.73(+4.45%)
Feb 07, 2022 38.42 39.43 38.19 38.90 13,816,688 +0.48(+1.25%)
Feb 04, 2022 38.03 38.83 37.71 38.42 15,184,276 +0.22(+0.58%)
Feb 03, 2022 38.69 37.99 38.20 16,362,527 -1.19(-3.02%)
Feb 02, 2022 39.03 39.85 38.35 39.39 19,668,956 +0.37(+0.95%)
Feb 01, 2022 38.20 39.09 37.52 39.02 22,357,502 +1.80(+4.84%)
Jan 31, 2022 35.98 37.26 37.22 20,208,856 +1.18(+3.27%)
Jan 28, 2022 36.42 36.48 34.94 36.04 30,157,450 -1.06(-2.86%)
Jan 27, 2022 38.41 39.05 36.73 37.10 24,521,322 -1.33(-3.46%)
Jan 26, 2022 39.57 40.81 37.74 38.43 24,862,928 -1.20(-3.03%)
Jan 25, 2022 39.32 39.86 38.02 39.63 27,043,312 -0.33(-0.83%)
Jan 24, 2022 39.59 40.06 37.47 39.96 30,985,638 -1.03(-2.51%)
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 18,051,716 -0.21(-0.47%)
Jan 18, 2022 43.90 46.20 43.43 44.29 25,895,080 +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 22,947,952 -0.82(-1.82%)
Jan 12, 2022 44.99 45.45 44.16 45.15 28,636,040 +2.16(+5.02%)
Jan 11, 2022 41.83 43.02 41.30 42.99 17,317,620 +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 16,974,560 +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 14,430,998 +0.67(+1.62%)
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.