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, 2021 36.55 36.73 35.52 36.39 16,214,114 -0.25(-0.68%)
Aug 30, 2021 37.28 37.36 36.55 36.64 13,354,811 +0.07(+0.19%)
Aug 27, 2021 34.87 36.83 34.87 36.57 18,805,816 +2.03(+5.88%)
Aug 26, 2021 34.86 35.27 34.46 34.54 11,335,406 -0.57(-1.62%)
Aug 25, 2021 35.25 35.45 34.61 35.11 9,912,494 -0.10(-0.28%)
Aug 24, 2021 34.95 35.39 34.80 35.21 15,466,673 +1.01(+2.95%)
Aug 23, 2021 33.70 34.40 33.63 34.20 16,181,141 +1.40(+4.27%)
Aug 20, 2021 32.70 33.15 32.20 32.80 21,921,062 +0.38(+1.17%)
Aug 19, 2021 32.62 32.79 31.65 32.42 32,405,228 -1.46(-4.31%)
Aug 18, 2021 34.14 34.61 33.84 33.88 18,152,292 -0.83(-2.39%)
Aug 17, 2021 35.88 35.88 34.06 34.71 23,484,236 -2.13(-5.78%)
Aug 16, 2021 36.84 37.13 36.13 36.84 13,431,853 -1.26(-3.31%)
Aug 13, 2021 38.50 38.70 38.01 38.10 12,872,640 -0.29(-0.76%)
Aug 12, 2021 38.52 38.57 37.54 38.39 11,491,149 -0.34(-0.88%)
Aug 11, 2021 38.51 39.20 37.87 38.73 16,927,860 +0.51(+1.33%)
Aug 10, 2021 36.70 38.47 36.54 38.22 17,798,048 +1.76(+4.83%)
Aug 09, 2021 36.32 36.84 35.86 36.46 9,477,426 -0.40(-1.09%)
Aug 06, 2021 36.64 37.26 36.07 36.86 13,870,803 +1.01(+2.82%)
Aug 05, 2021 35.34 36.44 35.32 35.85 10,529,937 +0.20(+0.56%)
Aug 04, 2021 36.40 36.66 35.63 35.65 11,758,844 -0.99(-2.70%)
Aug 03, 2021 36.39 36.82 35.68 36.64 17,239,084 +0.02(+0.05%)
Aug 02, 2021 38.66 39.08 36.55 36.62 21,795,308 -1.48(-3.88%)
Jul 30, 2021 38.10 38.77 37.48 38.10 15,910,604 -0.37(-0.96%)
Jul 29, 2021 37.49 38.58 37.17 38.47 23,058,180 +1.79(+4.88%)
Jul 28, 2021 36.47 36.80 35.82 36.68 14,844,167 +0.33(+0.91%)
Jul 27, 2021 36.22 36.76 35.66 36.35 17,932,886 -0.30(-0.82%)
Jul 26, 2021 36.10 36.85 35.86 36.65 22,788,714 +1.46(+4.15%)
Jul 23, 2021 34.80 35.26 34.28 35.19 15,945,518 +0.39(+1.12%)
Jul 22, 2021 34.39 35.05 33.56 34.80 20,606,290 +0.15(+0.43%)
Jul 21, 2021 33.58 34.77 33.48 34.65 24,345,850 +1.70(+5.16%)
Jul 20, 2021 32.39 33.43 32.09 32.95 20,931,522 +0.55(+1.70%)
Jul 19, 2021 31.69 32.45 31.37 32.40 31,428,870 -0.80(-2.41%)
Jul 16, 2021 34.35 34.41 32.97 33.20 25,881,030 -1.19(-3.46%)
Jul 15, 2021 34.44 35.21 33.91 34.39 15,835,884 -0.13(-0.38%)
Jul 14, 2021 35.70 36.15 34.30 34.52 19,481,020 -1.21(-3.39%)
Jul 13, 2021 36.25 36.31 35.40 35.73 14,516,502 -0.80(-2.19%)
Jul 12, 2021 35.99 36.71 35.75 36.53 11,996,730 +0.03(+0.08%)
Jul 09, 2021 35.98 36.69 35.74 36.50 18,023,084 +1.81(+5.22%)
Jul 08, 2021 34.06 35.08 33.57 34.69 24,090,852 -1.52(-4.20%)
Jul 07, 2021 36.57 36.77 35.34 36.21 14,732,703 +0.21(+0.58%)
Jul 06, 2021 37.31 37.45 35.79 36.00 18,987,970 -1.14(-3.07%)
Jul 02, 2021 37.38 37.49 36.78 37.14 10,228,186 +0.05(+0.13%)
Jul 01, 2021 37.92 38.20 36.66 37.09 13,943,572 -0.02(-0.05%)
Jun 30, 2021 37.17 37.45 36.77 37.11 12,447,464 -0.16(-0.43%)
Jun 29, 2021 36.97 37.68 36.84 37.27 14,896,626 +0.53(+1.44%)
Jun 28, 2021 37.31 37.84 36.57 36.74 14,929,335 -0.50(-1.34%)
Jun 25, 2021 38.31 38.55 37.11 37.24 44,083,120 -0.28(-0.75%)
Jun 24, 2021 37.75 37.85 36.77 37.52 20,389,470 +0.34(+0.91%)
Jun 23, 2021 37.35 38.08 37.10 37.18 21,633,310 +0.69(+1.89%)
Jun 22, 2021 36.29 37.01 35.63 36.49 27,496,438 +0.71(+1.98%)
Jun 21, 2021 35.24 35.98 35.13 35.78 28,145,408 +0.82(+2.35%)
Jun 18, 2021 34.69 35.45 34.45 34.96 46,250,184 -0.19(-0.54%)
Jun 17, 2021 36.14 36.75 34.07 35.15 59,938,704 -1.91(-5.15%)
Jun 16, 2021 36.98 37.84 36.52 37.06 36,685,344 -0.54(-1.44%)
Jun 15, 2021 37.88 38.22 36.44 37.60 51,182,832 -1.88(-4.76%)
Jun 14, 2021 40.61 40.79 39.16 39.48 19,419,194 -1.37(-3.35%)
Jun 11, 2021 41.40 41.98 40.62 40.85 20,060,220 +0.71(+1.77%)
Jun 10, 2021 40.82 41.78 40.05 40.14 16,406,106 -0.56(-1.38%)
Jun 09, 2021 41.27 41.59 40.68 40.70 13,871,281 -0.68(-1.64%)
Jun 08, 2021 41.38 41.92 40.69 41.38 14,806,833 +0.12(+0.29%)
Jun 07, 2021 41.41 41.52 40.44 41.26 16,720,212 -0.47(-1.13%)
Jun 04, 2021 42.21 42.52 41.32 41.73 15,799,213 -0.14(-0.33%)
Jun 03, 2021 42.07 42.20 41.55 41.87 20,218,106 -1.47(-3.39%)
Jun 02, 2021 44.00 44.01 42.96 43.34 14,687,203 -0.87(-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.