Skip to main content

Freeport-McMoRan (NY: FCX )

54.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 52.73 54.34 52.55 54.23 18,191,556 +2.19(+4.21%)
May 16, 2024 53.81 54.05 51.91 52.04 14,798,275 -1.57(-2.93%)
May 15, 2024 53.81 54.09 52.13 53.61 17,784,448 +0.13(+0.24%)
May 14, 2024 52.33 53.66 52.33 53.48 17,713,008 +1.44(+2.77%)
May 13, 2024 51.99 52.50 51.77 52.04 9,210,162 +0.45(+0.87%)
May 10, 2024 51.67 52.00 51.35 51.59 14,535,018 +0.51(+1.00%)
May 09, 2024 50.07 51.35 49.70 51.08 10,233,837 +1.12(+2.24%)
May 08, 2024 50.20 50.71 49.42 49.96 14,197,620 -1.43(-2.78%)
May 07, 2024 51.00 51.46 50.81 51.39 13,121,633 +0.40(+0.78%)
May 06, 2024 51.20 51.51 50.54 50.99 10,950,922 +0.54(+1.07%)
May 03, 2024 50.00 50.55 49.14 50.45 14,498,136 +1.67(+3.42%)
May 02, 2024 49.37 49.39 48.22 48.78 24,389,168 -1.13(-2.26%)
May 01, 2024 50.15 51.40 49.38 49.91 19,249,042 -0.03(-0.06%)
Apr 30, 2024 50.50 51.20 49.90 49.94 17,225,172 -2.47(-4.71%)
Apr 29, 2024 51.25 53.13 50.78 52.41 24,577,696 +1.91(+3.78%)
Apr 26, 2024 49.94 50.72 49.53 50.50 19,037,080 +1.10(+2.23%)
Apr 25, 2024 48.94 49.66 47.99 49.40 15,972,003 +1.16(+2.40%)
Apr 24, 2024 48.23 48.46 47.38 48.24 11,835,034 +0.25(+0.52%)
Apr 23, 2024 47.45 48.69 47.10 47.99 19,460,110 -0.96(-1.96%)
Apr 22, 2024 48.22 49.41 47.80 48.95 20,146,428 -0.66(-1.33%)
Apr 19, 2024 50.25 51.08 49.37 49.61 17,066,684 -0.55(-1.10%)
Apr 18, 2024 50.82 51.04 49.67 50.16 15,715,878 +0.34(+0.68%)
Apr 17, 2024 50.46 51.14 49.46 49.82 15,795,304 +0.41(+0.83%)
Apr 16, 2024 48.42 49.60 48.08 49.41 20,074,534 -0.61(-1.22%)
Apr 15, 2024 50.70 51.05 49.67 50.02 15,043,874 +0.55(+1.11%)
Apr 12, 2024 51.90 52.42 49.33 49.47 19,983,776 -1.27(-2.50%)
Apr 11, 2024 51.03 51.34 49.96 50.74 12,977,251 -0.18(-0.35%)
Apr 10, 2024 49.98 51.38 49.59 50.92 16,141,165 -0.38(-0.74%)
Apr 09, 2024 51.45 52.03 50.51 51.30 17,632,928 +1.30(+2.60%)
Apr 08, 2024 50.03 50.27 49.42 50.00 12,745,094 +0.53(+1.07%)
Apr 05, 2024 49.30 49.58 48.66 49.47 14,155,194 +0.29(+0.59%)
Apr 04, 2024 49.99 50.24 48.86 49.18 24,834,898 -0.43(-0.87%)
Apr 03, 2024 48.71 49.75 48.64 49.61 19,954,624 +1.23(+2.54%)
Apr 02, 2024 47.85 48.84 47.31 48.38 22,137,472 +1.05(+2.22%)
Apr 01, 2024 47.53 47.81 47.22 47.33 10,375,646 +0.31(+0.66%)
Mar 28, 2024 46.20 47.16 47.15 47.02 20,169,012 +1.14(+2.48%)
Mar 27, 2024 44.94 45.94 44.53 45.88 10,699,079 +1.15(+2.57%)
Mar 26, 2024 45.49 45.49 44.61 44.73 10,489,830 -0.62(-1.37%)
Mar 25, 2024 45.45 46.48 45.21 45.35 7,753,804 +0.25(+0.55%)
Mar 22, 2024 46.10 46.10 45.08 45.10 14,515,742 -1.14(-2.47%)
Mar 21, 2024 46.39 46.40 45.47 46.24 17,022,680 +0.23(+0.50%)
Mar 20, 2024 44.29 46.46 43.92 46.01 20,137,814 +1.68(+3.79%)
Mar 19, 2024 43.68 44.47 43.35 44.33 13,526,821 -0.15(-0.34%)
Mar 18, 2024 44.96 45.47 44.37 44.48 14,479,035 -0.13(-0.29%)
Mar 15, 2024 43.64 44.90 43.50 44.61 33,978,680 +1.29(+2.98%)
Mar 14, 2024 43.69 43.83 42.93 43.32 16,003,545 -0.09(-0.21%)
Mar 13, 2024 41.55 43.76 41.53 43.41 26,390,372 +3.05(+7.56%)
Mar 12, 2024 40.67 40.78 39.80 40.36 8,841,247 -0.06(-0.15%)
Mar 11, 2024 39.78 40.67 39.78 40.42 9,610,080 +0.57(+1.43%)
Mar 08, 2024 39.99 40.14 39.55 39.85 7,670,797 +0.04(+0.10%)
Mar 07, 2024 39.32 40.45 39.25 39.81 12,894,223 +1.67(+4.38%)
Mar 06, 2024 38.18 38.76 37.92 38.14 11,704,238 +1.02(+2.75%)
Mar 05, 2024 38.01 38.27 36.75 37.12 13,884,470 -1.20(-3.13%)
Mar 04, 2024 38.00 38.45 37.63 38.32 9,192,590 +0.39(+1.03%)
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.