Skip to main content

Freeport-McMoRan (NY: FCX )

37.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.16 36.34 35.14 36.00 16,389,631 -0.25(-0.68%)
Aug 30, 2021 36.88 36.96 36.16 36.25 13,499,376 +0.07(+0.19%)
Aug 27, 2021 34.50 36.44 34.50 36.18 19,009,388 +2.01(+5.88%)
Aug 26, 2021 34.49 34.89 34.09 34.17 11,458,111 -0.56(-1.62%)
Aug 25, 2021 34.87 35.07 34.24 34.73 10,019,796 -0.10(-0.28%)
Aug 24, 2021 34.58 35.01 34.43 34.83 15,634,099 +1.00(+2.95%)
Aug 23, 2021 33.34 34.03 33.27 33.83 16,356,301 +1.39(+4.27%)
Aug 20, 2021 32.35 32.80 31.85 32.45 22,158,356 +0.38(+1.17%)
Aug 19, 2021 32.27 32.44 31.31 32.07 32,756,014 -1.44(-4.31%)
Aug 18, 2021 33.77 34.24 33.48 33.52 18,348,790 -0.82(-2.39%)
Aug 17, 2021 35.50 35.50 33.70 34.34 23,738,452 -2.11(-5.78%)
Aug 16, 2021 36.45 36.73 35.74 36.45 13,577,252 -1.25(-3.31%)
Aug 13, 2021 38.09 38.29 37.60 37.69 13,011,986 -0.29(-0.76%)
Aug 12, 2021 38.11 38.16 37.14 37.98 11,615,540 -0.34(-0.88%)
Aug 11, 2021 38.10 38.78 37.46 38.32 17,111,104 +0.50(+1.33%)
Aug 10, 2021 36.31 38.06 36.15 37.81 17,990,712 +1.74(+4.83%)
Aug 09, 2021 35.93 36.45 35.48 36.07 9,580,019 -0.40(-1.09%)
Aug 06, 2021 36.25 36.86 35.68 36.47 14,020,954 +1.00(+2.82%)
Aug 05, 2021 34.96 36.05 34.94 35.47 10,643,923 +0.20(+0.56%)
Aug 04, 2021 36.01 36.27 35.25 35.27 11,886,133 -0.98(-2.70%)
Aug 03, 2021 36.00 36.43 35.30 36.25 17,425,696 +0.02(+0.05%)
Aug 02, 2021 38.25 38.66 36.15 36.23 22,031,242 -1.46(-3.88%)
Jul 30, 2021 37.69 38.35 37.08 37.69 16,082,836 -0.37(-0.96%)
Jul 29, 2021 37.09 38.17 36.77 38.06 23,307,784 +1.77(+4.88%)
Jul 28, 2021 36.08 36.41 35.44 36.29 15,004,855 +0.33(+0.91%)
Jul 27, 2021 35.83 36.37 35.28 35.96 18,127,008 -0.30(-0.82%)
Jul 26, 2021 35.71 36.46 35.48 36.26 23,035,402 +1.44(+4.15%)
Jul 23, 2021 34.43 34.88 33.91 34.81 16,118,128 +0.39(+1.12%)
Jul 22, 2021 34.02 34.67 33.20 34.43 20,829,352 +0.15(+0.43%)
Jul 21, 2021 33.22 34.40 33.12 34.28 24,609,394 +1.68(+5.16%)
Jul 20, 2021 32.04 33.07 31.74 32.60 21,158,106 +0.54(+1.70%)
Jul 19, 2021 31.35 32.10 31.03 32.05 31,769,086 -0.79(-2.41%)
Jul 16, 2021 33.98 34.04 32.62 32.84 26,161,192 -1.18(-3.46%)
Jul 15, 2021 34.07 34.83 33.55 34.02 16,007,307 -0.13(-0.38%)
Jul 14, 2021 35.32 35.76 33.93 34.15 19,691,902 -1.12(-3.18%)
Jul 13, 2021 35.79 35.85 34.95 35.27 14,704,508 -0.79(-2.19%)
Jul 12, 2021 35.53 36.24 35.29 36.06 12,152,102 +0.03(+0.08%)
Jul 09, 2021 35.52 36.22 35.28 36.03 18,256,504 +1.79(+5.22%)
Jul 08, 2021 33.62 34.63 33.14 34.25 24,402,858 -1.50(-4.20%)
Jul 07, 2021 36.10 36.30 34.88 35.75 14,923,509 +0.21(+0.58%)
Jul 06, 2021 36.83 36.97 35.33 35.54 19,233,888 -1.13(-3.07%)
Jul 02, 2021 36.90 37.01 36.31 36.67 10,360,653 +0.05(+0.13%)
Jul 01, 2021 37.44 37.71 36.19 36.62 14,124,158 -0.02(-0.05%)
Jun 30, 2021 36.69 36.97 36.29 36.64 12,608,674 -0.16(-0.43%)
Jun 29, 2021 36.50 37.20 36.37 36.79 15,089,555 +0.52(+1.44%)
Jun 28, 2021 36.83 37.36 36.10 36.27 15,122,688 -0.49(-1.34%)
Jun 25, 2021 37.82 38.06 36.64 36.76 44,654,048 -0.28(-0.75%)
Jun 24, 2021 37.27 37.36 36.30 37.04 20,653,538 +0.34(+0.91%)
Jun 23, 2021 36.87 37.59 36.63 36.70 21,913,488 +0.68(+1.89%)
Jun 22, 2021 35.83 36.54 35.17 36.02 27,852,550 +0.70(+1.98%)
Jun 21, 2021 34.79 35.52 34.68 35.32 28,509,924 +0.81(+2.35%)
Jun 18, 2021 34.25 35.00 34.01 34.51 46,849,180 -0.19(-0.54%)
Jun 17, 2021 35.68 36.28 33.63 34.70 60,714,984 -1.89(-5.15%)
Jun 16, 2021 36.51 37.36 36.05 36.59 37,160,464 -0.53(-1.44%)
Jun 15, 2021 37.40 37.73 35.97 37.12 51,845,712 -1.86(-4.76%)
Jun 14, 2021 40.09 40.27 38.66 38.98 19,670,696 -1.35(-3.35%)
Jun 11, 2021 40.87 41.44 40.11 40.33 20,320,024 +0.70(+1.77%)
Jun 10, 2021 40.30 41.25 39.54 39.63 16,618,585 -0.55(-1.38%)
Jun 09, 2021 40.74 41.06 40.16 40.18 14,050,931 -0.67(-1.64%)
Jun 08, 2021 40.85 41.38 40.16 40.85 14,998,599 +0.12(+0.29%)
Jun 07, 2021 40.88 40.99 39.92 40.73 16,936,758 -0.46(-1.13%)
Jun 04, 2021 41.67 41.97 40.79 41.20 16,003,832 -0.14(-0.33%)
Jun 03, 2021 41.53 41.66 41.01 41.33 20,479,954 -1.45(-3.39%)
Jun 02, 2021 43.44 43.45 42.41 42.79 14,877,420 -0.86(-1.97%)
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.