Skip to main content

Freeport-McMoRan (NY: FCX )

39.86 +1.31 (+3.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.19 33.40 32.19 32.18 23,292,594 -0.57(-1.75%)
Sep 29, 2021 33.42 33.67 32.56 32.76 12,850,370 -0.46(-1.37%)
Sep 28, 2021 33.66 33.68 32.46 33.21 19,969,852 -0.34(-1.00%)
Sep 27, 2021 31.93 33.59 31.93 33.55 22,708,818 +1.65(+5.18%)
Sep 24, 2021 31.35 32.34 31.35 31.89 15,328,469 +0.13(+0.40%)
Sep 23, 2021 31.63 32.03 31.33 31.77 20,481,080 +0.54(+1.74%)
Sep 22, 2021 31.26 31.91 31.14 31.22 29,119,026 +1.07(+3.54%)
Sep 21, 2021 31.11 31.16 29.70 30.15 36,067,012 -0.68(-2.21%)
Sep 20, 2021 30.43 31.25 30.19 30.84 38,871,704 -1.86(-5.69%)
Sep 17, 2021 33.89 34.12 32.22 32.70 37,974,436 -1.24(-3.64%)
Sep 16, 2021 35.17 35.19 33.37 33.93 36,175,016 -2.41(-6.64%)
Sep 15, 2021 34.76 36.40 34.76 36.35 19,074,906 +1.93(+5.61%)
Sep 14, 2021 34.78 34.99 34.28 34.42 15,086,358 -0.49(-1.42%)
Sep 13, 2021 35.39 35.50 34.19 34.91 14,011,523 -0.19(-0.54%)
Sep 10, 2021 34.89 36.21 34.83 35.10 22,860,364 +0.66(+1.92%)
Sep 09, 2021 34.14 34.97 34.13 34.44 12,653,191 +0.44(+1.28%)
Sep 08, 2021 35.73 35.74 33.99 34.00 18,460,094 -1.97(-5.47%)
Sep 07, 2021 35.58 36.28 35.58 35.97 10,410,245 +0.22(+0.61%)
Sep 03, 2021 35.72 36.14 35.54 35.75 12,828,072 -0.13(-0.36%)
Sep 02, 2021 35.75 36.30 35.60 35.88 11,102,384 +0.38(+1.06%)
Sep 01, 2021 35.35 35.90 34.66 35.51 16,655,911 -0.49(-1.37%)
Aug 31, 2021 36.16 36.34 35.14 36.00 16,389,631 -0.25(-0.68%)
Aug 30, 2021 36.88 36.96 36.16 36.25 13,499,376 +0.07(+0.19%)
Aug 27, 2021 34.50 36.44 34.50 36.18 19,009,388 +2.01(+5.88%)
Aug 26, 2021 34.49 34.89 34.09 34.17 11,458,111 -0.56(-1.62%)
Aug 25, 2021 34.87 35.07 34.24 34.73 10,019,796 -0.10(-0.28%)
Aug 24, 2021 34.58 35.01 34.43 34.83 15,634,099 +1.00(+2.95%)
Aug 23, 2021 33.34 34.03 33.27 33.83 16,356,301 +1.39(+4.27%)
Aug 20, 2021 32.35 32.80 31.85 32.45 22,158,356 +0.38(+1.17%)
Aug 19, 2021 32.27 32.44 31.31 32.07 32,756,014 -1.44(-4.31%)
Aug 18, 2021 33.77 34.24 33.48 33.52 18,348,790 -0.82(-2.39%)
Aug 17, 2021 35.50 35.50 33.70 34.34 23,738,452 -2.11(-5.78%)
Aug 16, 2021 36.45 36.73 35.74 36.45 13,577,252 -1.25(-3.31%)
Aug 13, 2021 38.09 38.29 37.60 37.69 13,011,986 -0.29(-0.76%)
Aug 12, 2021 38.11 38.16 37.14 37.98 11,615,540 -0.34(-0.88%)
Aug 11, 2021 38.10 38.78 37.46 38.32 17,111,104 +0.50(+1.33%)
Aug 10, 2021 36.31 38.06 36.15 37.81 17,990,712 +1.74(+4.83%)
Aug 09, 2021 35.93 36.45 35.48 36.07 9,580,019 -0.40(-1.09%)
Aug 06, 2021 36.25 36.86 35.68 36.47 14,020,954 +1.00(+2.82%)
Aug 05, 2021 34.96 36.05 34.94 35.47 10,643,923 +0.20(+0.56%)
Aug 04, 2021 36.01 36.27 35.25 35.27 11,886,133 -0.98(-2.70%)
Aug 03, 2021 36.00 36.43 35.30 36.25 17,425,696 +0.02(+0.05%)
Aug 02, 2021 38.25 38.66 36.15 36.23 22,031,242 -1.46(-3.88%)
Jul 30, 2021 37.69 38.35 37.08 37.69 16,082,836 -0.37(-0.96%)
Jul 29, 2021 37.09 38.17 36.77 38.06 23,307,784 +1.77(+4.88%)
Jul 28, 2021 36.08 36.41 35.44 36.29 15,004,855 +0.33(+0.91%)
Jul 27, 2021 35.83 36.37 35.28 35.96 18,127,008 -0.30(-0.82%)
Jul 26, 2021 35.71 36.46 35.48 36.26 23,035,402 +1.44(+4.15%)
Jul 23, 2021 34.43 34.88 33.91 34.81 16,118,128 +0.39(+1.12%)
Jul 22, 2021 34.02 34.67 33.20 34.43 20,829,352 +0.15(+0.43%)
Jul 21, 2021 33.22 34.40 33.12 34.28 24,609,394 +1.68(+5.16%)
Jul 20, 2021 32.04 33.07 31.74 32.60 21,158,106 +0.54(+1.70%)
Jul 19, 2021 31.35 32.10 31.03 32.05 31,769,086 -0.79(-2.41%)
Jul 16, 2021 33.98 34.04 32.62 32.84 26,161,192 -1.18(-3.46%)
Jul 15, 2021 34.07 34.83 33.55 34.02 16,007,307 -0.13(-0.38%)
Jul 14, 2021 35.32 35.76 33.93 34.15 19,691,902 -1.12(-3.18%)
Jul 13, 2021 35.79 35.85 34.95 35.27 14,704,508 -0.79(-2.19%)
Jul 12, 2021 35.53 36.24 35.29 36.06 12,152,102 +0.03(+0.08%)
Jul 09, 2021 35.52 36.22 35.28 36.03 18,256,504 +1.79(+5.22%)
Jul 08, 2021 33.62 34.63 33.14 34.25 24,402,858 -1.50(-4.20%)
Jul 07, 2021 36.10 36.30 34.88 35.75 14,923,509 +0.21(+0.58%)
Jul 06, 2021 36.83 36.97 35.33 35.54 19,233,888 -1.13(-3.07%)
Jul 02, 2021 36.90 37.01 36.31 36.67 10,360,653 +0.05(+0.13%)
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.