Skip to main content

Freeport-McMoRan (NY: FCX )

28.17 +0.31 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 27.98 28.20 26.85 28.17 17,580,016 +0.31(+1.11%)
Sep 28, 2022 26.97 27.98 26.81 27.86 14,897,156 +0.99(+3.68%)
Sep 27, 2022 27.10 27.33 26.41 26.87 15,320,806 +0.37(+1.40%)
Sep 26, 2022 26.18 27.26 26.12 26.50 17,093,980 -0.18(-0.67%)
Sep 23, 2022 27.10 27.25 26.03 26.68 26,058,204 -1.67(-5.89%)
Sep 22, 2022 28.76 29.05 28.14 28.35 16,101,903 +0.25(+0.89%)
Sep 21, 2022 29.93 29.98 28.08 28.10 18,873,962 -1.62(-5.45%)
Sep 20, 2022 29.92 29.93 29.36 29.72 14,181,999 -0.77(-2.53%)
Sep 19, 2022 28.48 30.62 28.48 30.49 18,021,692 +1.16(+3.95%)
Sep 16, 2022 29.27 29.64 28.69 29.33 27,657,384 -0.45(-1.51%)
Sep 15, 2022 29.85 30.86 29.50 29.78 13,824,982 -0.25(-0.83%)
Sep 14, 2022 30.52 30.70 29.53 30.03 20,527,932 -1.02(-3.29%)
Sep 13, 2022 30.75 31.71 30.65 31.05 17,691,980 -1.12(-3.48%)
Sep 12, 2022 32.65 32.78 31.90 32.17 12,633,881 +0.00(+0.00%)
Sep 09, 2022 31.30 32.28 31.12 32.17 17,891,340 +1.55(+5.06%)
Sep 08, 2022 28.58 30.64 28.45 30.62 21,387,176 +2.24(+7.89%)
Sep 07, 2022 27.64 28.48 27.30 28.38 13,625,496 +0.26(+0.92%)
Sep 06, 2022 28.57 28.92 27.85 28.12 14,927,895 -0.18(-0.64%)
Sep 02, 2022 28.88 29.13 28.15 28.30 13,699,888 +0.21(+0.75%)
Sep 01, 2022 28.49 28.54 27.58 28.09 19,731,028 -1.51(-5.10%)
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 27.96 26.61 27.26 35,844,432 -1.94(-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.