Skip to main content

Freeport-McMoRan (NY: FCX )

37.51 +1.32 (+3.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.78 28.35 27.22 27.26 16,150,358 -0.84(-2.98%)
Sep 29, 2022 27.91 28.13 26.78 28.10 17,625,852 +0.31(+1.11%)
Sep 28, 2022 26.90 27.91 26.74 27.79 14,935,998 +0.99(+3.68%)
Sep 27, 2022 27.03 27.26 26.34 26.80 15,360,752 +0.37(+1.40%)
Sep 26, 2022 26.11 27.19 26.05 26.43 17,138,550 -0.18(-0.67%)
Sep 23, 2022 27.03 27.18 25.97 26.61 26,126,146 -1.67(-5.89%)
Sep 22, 2022 28.69 28.97 28.07 28.28 16,143,886 +0.25(+0.89%)
Sep 21, 2022 29.85 29.90 28.01 28.03 18,923,172 -1.62(-5.45%)
Sep 20, 2022 29.84 29.86 29.28 29.64 14,218,976 -0.77(-2.53%)
Sep 19, 2022 28.41 30.54 28.41 30.41 18,068,680 +1.16(+3.96%)
Sep 16, 2022 29.19 29.56 28.62 29.25 27,729,496 -0.45(-1.51%)
Sep 15, 2022 29.77 30.78 29.42 29.70 13,861,028 -0.25(-0.83%)
Sep 14, 2022 30.44 30.62 29.45 29.95 20,581,456 -1.02(-3.29%)
Sep 13, 2022 30.67 31.63 30.57 30.97 17,738,108 -1.12(-3.48%)
Sep 12, 2022 32.57 32.69 31.82 32.09 12,666,822 +0.00(+0.00%)
Sep 09, 2022 31.22 32.20 31.04 32.09 17,937,988 +1.55(+5.06%)
Sep 08, 2022 28.51 30.56 28.38 30.54 21,442,940 +2.23(+7.89%)
Sep 07, 2022 27.57 28.41 27.23 28.31 13,661,022 +0.26(+0.92%)
Sep 06, 2022 28.50 28.84 27.78 28.05 14,966,817 -0.18(-0.64%)
Sep 02, 2022 28.80 29.05 28.08 28.23 13,735,608 +0.21(+0.75%)
Sep 01, 2022 28.42 28.47 27.51 28.02 19,782,474 -1.51(-5.10%)
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%)
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.