Skip to main content

Freeport-McMoRan (NY: FCX )

39.49 -0.30 (-0.77%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 29.62 29.83 29.03 29.52 19,672,038 -0.16(-0.54%)
Aug 30, 2022 31.06 31.12 29.35 29.68 19,785,738 -1.74(-5.52%)
Aug 29, 2022 31.39 31.95 31.03 31.42 12,677,217 -0.69(-2.14%)
Aug 26, 2022 33.73 33.80 31.96 32.11 15,777,147 -1.04(-3.13%)
Aug 25, 2022 31.82 33.16 31.82 33.14 18,104,022 +1.90(+6.10%)
Aug 24, 2022 30.99 31.57 30.82 31.24 10,549,877 -0.47(-1.48%)
Aug 23, 2022 30.40 31.96 30.31 31.71 18,080,424 +1.93(+6.46%)
Aug 22, 2022 29.82 29.83 29.21 29.78 14,063,822 -0.59(-1.94%)
Aug 19, 2022 30.82 30.94 29.96 30.37 13,835,018 -0.78(-2.50%)
Aug 18, 2022 30.62 31.32 30.47 31.15 12,587,858 +0.98(+3.24%)
Aug 17, 2022 30.61 30.62 29.93 30.17 12,495,588 -1.14(-3.63%)
Aug 16, 2022 30.86 31.39 30.65 31.31 11,959,839 +0.89(+2.92%)
Aug 15, 2022 30.15 30.67 29.68 30.42 16,091,663 -1.12(-3.54%)
Aug 12, 2022 31.16 31.61 30.98 31.54 10,907,127 -0.05(-0.16%)
Aug 11, 2022 32.01 32.74 31.46 31.59 14,700,898 +0.27(+0.86%)
Aug 10, 2022 30.88 31.51 30.51 31.32 17,142,298 +1.35(+4.49%)
Aug 09, 2022 30.61 30.67 29.67 29.97 13,010,292 -0.57(-1.86%)
Aug 08, 2022 30.86 31.58 30.33 30.54 15,960,919 +0.35(+1.16%)
Aug 05, 2022 28.55 30.42 28.43 30.19 17,927,670 +1.51(+5.25%)
Aug 04, 2022 28.75 29.36 28.46 28.69 12,506,837 +0.07(+0.24%)
Aug 03, 2022 29.52 29.52 28.43 28.62 17,643,628 -0.64(-2.18%)
Aug 02, 2022 29.55 29.91 28.45 29.25 17,073,560 -0.65(-2.17%)
Aug 01, 2022 30.76 30.94 29.61 29.90 17,358,910 -1.57(-4.98%)
Jul 29, 2022 29.97 31.65 29.69 31.47 26,347,778 +1.72(+5.77%)
Jul 28, 2022 29.86 30.31 29.09 29.75 18,874,994 +0.54(+1.84%)
Jul 27, 2022 27.91 29.33 27.69 29.21 17,510,890 +1.36(+4.87%)
Jul 26, 2022 28.15 28.60 27.71 27.86 14,648,718 -0.36(-1.27%)
Jul 25, 2022 28.47 28.55 27.91 28.22 16,301,819 +0.53(+1.91%)
Jul 22, 2022 29.55 29.87 27.62 27.69 20,981,262 -1.15(-3.98%)
Jul 21, 2022 28.42 28.97 27.32 28.83 27,636,830 +0.34(+1.19%)
Jul 20, 2022 28.45 29.16 28.15 28.50 25,249,154 +0.07(+0.25%)
Jul 19, 2022 27.23 28.53 27.18 28.43 22,908,250 +1.08(+3.94%)
Jul 18, 2022 26.97 28.05 26.94 27.35 29,426,814 +1.60(+6.20%)
Jul 15, 2022 25.32 26.06 24.82 25.75 29,273,572 +0.73(+2.91%)
Jul 14, 2022 25.23 25.33 24.74 25.02 31,973,144 -1.27(-4.84%)
Jul 13, 2022 25.62 26.80 25.23 26.30 26,918,686 +0.14(+0.53%)
Jul 12, 2022 26.21 26.96 25.88 26.16 25,857,886 -0.61(-2.27%)
Jul 11, 2022 26.90 27.16 26.60 26.76 22,397,422 -1.08(-3.89%)
Jul 08, 2022 29.05 29.06 27.84 27.85 17,604,802 -1.21(-4.17%)
Jul 07, 2022 29.15 29.38 28.62 29.06 24,889,302 +1.83(+6.72%)
Jul 06, 2022 26.97 27.44 26.07 27.23 35,770,480 +0.12(+0.44%)
Jul 05, 2022 27.69 27.82 26.47 27.11 36,040,144 -1.93(-6.64%)
Jul 01, 2022 28.73 29.11 27.77 29.04 23,104,406 -0.06(-0.20%)
Jun 30, 2022 29.56 29.90 28.83 29.10 21,138,480 -1.02(-3.40%)
Jun 29, 2022 31.11 31.13 29.83 30.13 15,508,099 -0.49(-1.59%)
Jun 28, 2022 31.37 32.12 30.51 30.61 22,767,982 -0.24(-0.77%)
Jun 27, 2022 31.41 31.44 30.55 30.85 17,145,498 +0.03(+0.10%)
Jun 24, 2022 29.60 30.82 28.99 30.82 35,540,288 +1.41(+4.80%)
Jun 23, 2022 30.29 30.70 28.71 29.41 41,560,928 -1.74(-5.59%)
Jun 22, 2022 32.07 32.07 31.00 31.15 31,504,628 -2.70(-7.96%)
Jun 21, 2022 34.06 34.58 33.72 33.85 13,705,769 +0.21(+0.62%)
Jun 17, 2022 34.35 34.81 33.23 33.64 30,271,278 -1.04(-3.01%)
Jun 16, 2022 35.29 35.83 34.31 34.68 20,585,738 -2.02(-5.50%)
Jun 15, 2022 37.30 37.37 35.70 36.70 17,187,952 +0.08(+0.22%)
Jun 14, 2022 37.28 37.45 36.25 36.62 16,456,518 -0.35(-0.94%)
Jun 13, 2022 37.98 38.31 36.10 36.97 30,438,264 -3.02(-7.56%)
Jun 10, 2022 38.99 40.18 38.75 39.99 23,435,976 -0.31(-0.77%)
Jun 09, 2022 41.95 42.04 40.28 40.30 13,624,272 -1.67(-3.98%)
Jun 08, 2022 42.70 42.91 41.81 41.97 12,438,673 -1.18(-2.74%)
Jun 07, 2022 42.02 43.38 41.92 43.15 12,763,682 +0.61(+1.43%)
Jun 06, 2022 41.62 42.73 41.45 42.55 15,219,756 +1.44(+3.51%)
Jun 03, 2022 40.81 41.71 40.78 41.11 13,533,636 -0.39(-0.93%)
Jun 02, 2022 41.55 42.04 41.04 41.49 19,343,072 +2.07(+5.25%)
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.