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 (%)
Aug 31, 2022 29.70 29.91 29.11 29.60 19,620,880 -0.16(-0.54%)
Aug 30, 2022 31.14 31.20 29.43 29.76 19,734,284 -1.74(-5.52%)
Aug 29, 2022 31.47 32.03 31.11 31.50 12,644,249 -0.69(-2.14%)
Aug 26, 2022 33.82 33.89 32.04 32.19 15,736,118 -1.04(-3.13%)
Aug 25, 2022 31.90 33.25 31.90 33.23 18,056,942 +1.91(+6.10%)
Aug 24, 2022 31.07 31.65 30.90 31.32 10,522,442 -0.47(-1.48%)
Aug 23, 2022 30.48 32.04 30.39 31.79 18,033,404 +1.93(+6.46%)
Aug 22, 2022 29.90 29.91 29.29 29.86 14,027,048 -0.59(-1.94%)
Aug 19, 2022 30.90 31.02 30.04 30.45 13,799,039 -0.78(-2.50%)
Aug 18, 2022 30.70 31.40 30.55 31.23 12,555,123 +0.98(+3.24%)
Aug 17, 2022 30.69 30.70 30.01 30.25 12,463,093 -1.14(-3.63%)
Aug 16, 2022 30.94 31.47 30.73 31.39 11,928,737 +0.89(+2.92%)
Aug 15, 2022 30.23 30.75 29.76 30.50 16,049,816 -1.12(-3.54%)
Aug 12, 2022 31.24 31.69 31.06 31.62 10,878,762 -0.05(-0.16%)
Aug 11, 2022 32.09 32.83 31.54 31.67 14,662,668 +0.27(+0.86%)
Aug 10, 2022 30.96 31.59 30.59 31.40 17,097,718 +1.35(+4.49%)
Aug 09, 2022 30.69 30.75 29.75 30.05 12,976,458 -0.57(-1.86%)
Aug 08, 2022 30.94 31.66 30.41 30.62 15,919,412 +0.35(+1.16%)
Aug 05, 2022 28.62 30.50 28.50 30.27 17,881,048 +1.51(+5.25%)
Aug 04, 2022 28.82 29.44 28.53 28.76 12,474,312 +0.07(+0.24%)
Aug 03, 2022 29.60 29.60 28.50 28.69 17,597,744 -0.64(-2.18%)
Aug 02, 2022 29.63 29.99 28.52 29.33 17,029,160 -0.65(-2.17%)
Aug 01, 2022 30.84 31.02 29.69 29.98 17,313,768 -1.57(-4.98%)
Jul 29, 2022 30.05 31.73 29.77 31.55 26,279,260 +1.72(+5.77%)
Jul 28, 2022 29.94 30.39 29.17 29.83 18,825,908 +0.54(+1.84%)
Jul 27, 2022 27.98 29.41 27.76 29.29 17,465,352 +1.36(+4.87%)
Jul 26, 2022 28.22 28.68 27.78 27.93 14,610,623 -0.36(-1.27%)
Jul 25, 2022 28.54 28.62 27.98 28.29 16,259,425 +0.53(+1.91%)
Jul 22, 2022 29.63 29.95 27.69 27.76 20,926,700 -1.15(-3.98%)
Jul 21, 2022 28.49 29.05 27.39 28.91 27,564,960 +0.34(+1.19%)
Jul 20, 2022 28.52 29.23 28.22 28.57 25,183,492 +0.07(+0.25%)
Jul 19, 2022 27.30 28.61 27.25 28.50 22,848,676 +1.08(+3.94%)
Jul 18, 2022 27.04 28.12 27.01 27.42 29,350,288 +1.60(+6.20%)
Jul 15, 2022 25.39 26.13 24.88 25.82 29,197,444 +0.73(+2.91%)
Jul 14, 2022 25.30 25.40 24.80 25.09 31,889,996 -1.35(-5.11%)
Jul 13, 2022 25.76 26.95 25.37 26.44 26,772,524 +0.14(+0.53%)
Jul 12, 2022 26.35 27.11 26.02 26.30 25,717,484 -0.61(-2.27%)
Jul 11, 2022 27.05 27.31 26.75 26.91 22,275,810 -1.09(-3.89%)
Jul 08, 2022 29.21 29.22 27.99 28.00 17,509,212 -1.22(-4.18%)
Jul 07, 2022 29.31 29.54 28.78 29.22 24,754,160 +1.84(+6.72%)
Jul 06, 2022 27.12 27.59 26.21 27.38 35,576,156 +0.12(+0.44%)
Jul 05, 2022 27.84 27.97 26.61 27.26 35,844,432 -1.94(-6.64%)
Jul 01, 2022 28.89 29.27 27.92 29.20 22,978,954 -0.06(-0.21%)
Jun 30, 2022 29.72 30.06 28.99 29.26 21,023,704 -1.03(-3.40%)
Jun 29, 2022 31.28 31.30 29.99 30.29 15,423,894 -0.49(-1.59%)
Jun 28, 2022 31.54 32.30 30.68 30.78 22,644,358 -0.24(-0.77%)
Jun 27, 2022 31.58 31.61 30.72 31.02 17,052,402 +0.03(+0.10%)
Jun 24, 2022 29.76 30.99 29.15 30.99 35,347,312 +1.42(+4.80%)
Jun 23, 2022 30.46 30.87 28.87 29.57 41,335,264 -1.75(-5.59%)
Jun 22, 2022 32.25 32.25 31.17 31.32 31,333,566 -2.71(-7.96%)
Jun 21, 2022 34.25 34.77 33.91 34.03 13,631,350 +0.21(+0.62%)
Jun 17, 2022 34.54 35.00 33.41 33.82 30,106,912 -1.05(-3.01%)
Jun 16, 2022 35.48 36.03 34.50 34.87 20,473,962 -2.03(-5.50%)
Jun 15, 2022 37.50 37.57 35.89 36.90 17,094,626 +0.08(+0.22%)
Jun 14, 2022 37.48 37.65 36.45 36.82 16,367,163 -0.35(-0.94%)
Jun 13, 2022 38.19 38.52 36.30 37.17 30,272,992 -3.04(-7.56%)
Jun 10, 2022 39.20 40.40 38.96 40.21 23,308,724 -0.31(-0.77%)
Jun 09, 2022 42.18 42.27 40.50 40.52 13,550,296 -1.68(-3.98%)
Jun 08, 2022 42.93 43.14 42.04 42.20 12,371,134 -1.19(-2.74%)
Jun 07, 2022 42.25 43.62 42.15 43.39 12,694,378 +0.61(+1.43%)
Jun 06, 2022 41.85 42.97 41.67 42.78 15,137,117 +1.45(+3.51%)
Jun 03, 2022 41.03 41.94 41.00 41.33 13,460,152 -0.39(-0.93%)
Jun 02, 2022 41.78 42.27 41.26 41.72 19,238,044 +2.08(+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.