Skip to main content

Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 38.90 39.82 37.57 37.95 17,390,688 -0.55(-1.44%)
May 27, 2022 37.96 38.56 37.58 38.51 12,268,084 +1.13(+3.01%)
May 26, 2022 36.55 37.60 35.91 37.38 10,306,062 +0.64(+1.74%)
May 25, 2022 36.00 36.96 35.87 36.74 13,241,585 +0.34(+0.93%)
May 24, 2022 36.83 36.85 35.65 36.40 16,394,862 -0.84(-2.27%)
May 23, 2022 36.52 37.52 36.00 37.24 19,780,546 +1.98(+5.62%)
May 20, 2022 36.23 36.42 34.48 35.26 21,857,428 -0.40(-1.12%)
May 19, 2022 34.60 36.51 34.60 35.66 19,418,782 +1.34(+3.90%)
May 18, 2022 36.09 36.51 34.11 34.32 18,816,414 -2.23(-6.11%)
May 17, 2022 36.02 36.73 35.50 36.55 23,343,446 +2.42(+7.08%)
May 16, 2022 34.15 35.09 33.93 34.14 18,412,540 +0.11(+0.31%)
May 13, 2022 33.77 34.76 33.59 34.03 19,551,558 +0.68(+2.04%)
May 12, 2022 33.32 34.49 32.47 33.35 27,997,982 -1.52(-4.37%)
May 11, 2022 36.18 36.73 34.79 34.87 23,206,558 -0.16(-0.44%)
May 10, 2022 35.57 35.57 33.98 35.03 27,330,852 +0.53(+1.55%)
May 09, 2022 35.06 35.88 34.34 34.50 31,291,338 -2.29(-6.23%)
May 06, 2022 38.04 38.08 36.52 36.79 23,043,754 -1.71(-4.44%)
May 05, 2022 39.83 39.90 37.74 38.50 22,713,946 -1.61(-4.02%)
May 04, 2022 39.12 40.21 38.11 40.11 18,187,974 +1.12(+2.86%)
May 03, 2022 39.18 39.71 38.67 38.99 16,664,183 -0.03(-0.07%)
May 02, 2022 38.79 39.48 37.90 39.02 22,366,122 -0.36(-0.91%)
Apr 29, 2022 41.26 42.25 39.22 39.38 17,744,480 -1.25(-3.08%)
Apr 28, 2022 40.68 41.24 39.37 40.63 15,638,790 +0.15(+0.36%)
Apr 27, 2022 40.89 41.67 40.32 40.49 23,492,594 +1.47(+3.76%)
Apr 26, 2022 40.29 40.62 38.92 39.02 19,255,358 -1.43(-3.53%)
Apr 25, 2022 38.87 40.87 38.42 40.45 32,903,262 -0.25(-0.62%)
Apr 22, 2022 43.20 43.31 39.94 40.70 34,428,456 -2.95(-6.76%)
Apr 21, 2022 47.09 47.38 43.19 43.65 32,363,688 -4.81(-9.92%)
Apr 20, 2022 48.37 49.06 47.47 48.46 13,486,635 -0.72(-1.46%)
Apr 19, 2022 48.63 49.45 48.29 49.18 10,582,240 -0.13(-0.26%)
Apr 18, 2022 48.24 49.86 47.99 49.31 14,689,029 +1.53(+3.21%)
Apr 14, 2022 48.27 48.97 47.72 47.77 12,469,708 -0.23(-0.49%)
Apr 13, 2022 47.09 48.03 46.73 48.01 12,329,603 +1.53(+3.30%)
Apr 12, 2022 47.09 47.75 46.32 46.47 12,028,328 +0.27(+0.59%)
Apr 11, 2022 47.17 47.32 46.09 46.20 9,671,785 -1.21(-2.55%)
Apr 08, 2022 47.35 47.78 46.69 47.41 9,936,904 +0.47(+1.01%)
Apr 07, 2022 46.96 47.37 45.97 46.94 11,520,947 +0.41(+0.87%)
Apr 06, 2022 47.35 47.47 45.93 46.53 14,083,449 -1.00(-2.10%)
Apr 05, 2022 49.37 49.92 47.33 47.53 14,258,296 -1.75(-3.56%)
Apr 04, 2022 50.13 50.13 48.96 49.28 12,704,438 -0.06(-0.12%)
Apr 01, 2022 48.29 50.19 48.25 49.34 17,180,304 +1.18(+2.45%)
Mar 31, 2022 48.97 49.63 48.16 48.16 11,318,025 -1.01(-2.05%)
Mar 30, 2022 49.00 49.79 48.55 49.16 11,557,115 +0.67(+1.38%)
Mar 29, 2022 47.47 48.49 46.12 48.49 16,247,020 -0.17(-0.36%)
Mar 28, 2022 49.49 49.49 47.39 48.67 14,654,649 -1.61(-3.20%)
Mar 25, 2022 49.47 50.33 49.30 50.28 11,909,613 +0.46(+0.93%)
Mar 24, 2022 48.54 50.29 48.47 49.81 18,612,310 +1.59(+3.29%)
Mar 23, 2022 48.42 48.81 48.10 48.22 11,742,627 -0.05(-0.10%)
Mar 22, 2022 48.35 49.16 47.15 48.27 16,080,293 +0.34(+0.71%)
Mar 21, 2022 46.81 48.40 46.81 47.93 15,829,627 +1.38(+2.97%)
Mar 18, 2022 46.79 47.89 46.45 46.55 28,397,866 -0.49(-1.05%)
Mar 17, 2022 45.52 47.25 45.27 47.04 18,745,538 +2.10(+4.67%)
Mar 16, 2022 43.82 45.28 43.52 44.94 21,133,446 +2.07(+4.83%)
Mar 15, 2022 41.96 43.04 41.63 42.87 19,168,548 -0.23(-0.54%)
Mar 14, 2022 44.69 44.75 42.73 43.10 21,701,102 -2.33(-5.14%)
Mar 11, 2022 45.63 46.25 45.12 45.43 14,802,834 -0.76(-1.63%)
Mar 10, 2022 46.13 46.32 44.87 46.19 17,228,840 +0.70(+1.53%)
Mar 09, 2022 44.21 46.04 43.47 45.49 24,163,120 +0.31(+0.69%)
Mar 08, 2022 44.92 46.69 44.62 45.18 24,728,778 -0.46(-1.02%)
Mar 07, 2022 47.34 47.81 45.22 45.65 28,094,392 -2.87(-5.91%)
Mar 04, 2022 47.50 48.85 47.09 48.51 26,358,636 +0.99(+2.08%)
Mar 03, 2022 47.20 47.55 45.91 47.53 23,348,874 +0.90(+1.93%)
Mar 02, 2022 46.64 47.23 45.93 46.63 19,754,874 +0.24(+0.52%)
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.