Skip to main content

Freeport-McMoRan (NY: FCX )

26.68 -1.67 (-5.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 41.48 42.05 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 42.21 41.42 41.98 15,106,887 -0.01(-0.02%)
Dec 28, 2021 41.80 42.24 41.67 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 36.70 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 20,815,088 -0.54(-1.46%)
Dec 02, 2021 36.39 37.35 35.92 37.10 18,544,194 +0.87(+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.