Skip to main content

Freeport-McMoRan (NY: FCX )

36.62 -0.52 (-1.41%)
Streaming Delayed Price Updated: 12:35 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 42.25 43.26 40.16 40.33 17,327,074 -1.28(-3.08%)
Apr 28, 2022 41.66 42.23 40.32 41.61 15,270,916 +0.15(+0.36%)
Apr 27, 2022 41.87 42.68 41.29 41.46 22,939,974 +1.50(+3.76%)
Apr 26, 2022 41.26 41.60 39.86 39.96 18,802,412 -1.46(-3.53%)
Apr 25, 2022 39.80 41.85 39.35 41.42 32,129,274 -0.26(-0.62%)
Apr 22, 2022 44.24 44.36 40.91 41.68 33,618,592 -3.02(-6.76%)
Apr 21, 2022 48.23 48.53 44.23 44.71 31,602,392 -4.92(-9.92%)
Apr 20, 2022 49.54 50.25 48.61 49.63 13,169,387 -0.74(-1.46%)
Apr 19, 2022 49.80 50.64 49.45 50.37 10,333,312 -0.13(-0.26%)
Apr 18, 2022 49.40 51.06 49.15 50.49 14,343,497 +1.57(+3.21%)
Apr 14, 2022 49.43 50.15 48.87 48.92 12,176,382 -0.24(-0.49%)
Apr 13, 2022 48.23 49.19 47.86 49.16 12,039,572 +1.50(+3.14%)
Apr 12, 2022 48.30 48.98 47.51 47.66 11,727,003 +0.28(+0.59%)
Apr 11, 2022 48.38 48.54 47.28 47.39 9,429,494 -1.24(-2.55%)
Apr 08, 2022 48.57 49.01 47.89 48.63 9,687,971 +0.49(+1.01%)
Apr 07, 2022 48.17 48.59 47.15 48.14 11,232,332 +0.42(+0.87%)
Apr 06, 2022 48.57 48.69 47.11 47.72 13,730,640 -1.02(-2.10%)
Apr 05, 2022 50.63 51.20 48.54 48.75 13,901,107 -1.80(-3.56%)
Apr 04, 2022 51.42 51.42 50.22 50.54 12,386,175 -0.06(-0.12%)
Apr 01, 2022 49.53 51.48 49.48 50.60 16,749,914 +1.21(+2.45%)
Mar 31, 2022 50.23 50.91 49.39 49.39 11,034,493 -1.03(-2.05%)
Mar 30, 2022 50.26 51.07 49.79 50.43 11,267,594 +0.69(+1.38%)
Mar 29, 2022 48.69 49.74 47.31 49.74 15,840,011 -0.18(-0.36%)
Mar 28, 2022 50.76 50.76 48.61 49.92 14,287,531 -1.65(-3.20%)
Mar 25, 2022 50.74 51.63 50.56 51.57 11,611,261 +0.48(+0.93%)
Mar 24, 2022 49.79 51.58 49.71 51.09 18,146,048 +1.63(+3.29%)
Mar 23, 2022 49.66 50.07 49.33 49.46 11,448,459 -0.05(-0.10%)
Mar 22, 2022 49.59 50.42 48.36 49.51 15,677,461 +0.35(+0.71%)
Mar 21, 2022 48.01 49.65 48.01 49.16 15,433,074 +1.42(+2.97%)
Mar 18, 2022 47.99 49.12 47.64 47.74 27,686,462 -0.51(-1.05%)
Mar 17, 2022 46.69 48.46 46.43 48.25 18,275,938 +2.15(+4.67%)
Mar 16, 2022 44.95 46.45 44.64 46.10 20,604,026 +2.12(+4.83%)
Mar 15, 2022 43.04 44.15 42.70 43.97 18,688,350 -0.24(-0.54%)
Mar 14, 2022 45.84 45.90 43.83 44.21 21,157,460 -2.39(-5.14%)
Mar 11, 2022 46.80 47.44 46.28 46.60 14,432,004 -0.77(-1.63%)
Mar 10, 2022 47.32 47.51 46.03 47.38 16,797,236 +0.72(+1.53%)
Mar 09, 2022 45.35 47.22 44.59 46.66 23,557,802 +0.32(+0.69%)
Mar 08, 2022 46.08 47.89 45.76 46.34 24,109,290 -0.48(-1.02%)
Mar 07, 2022 48.56 49.04 46.38 46.82 27,390,592 -2.94(-5.91%)
Mar 04, 2022 48.72 50.11 48.30 49.76 25,698,316 +1.01(+2.08%)
Mar 03, 2022 48.41 48.78 47.09 48.75 22,763,954 +0.92(+1.93%)
Mar 02, 2022 47.83 48.44 47.11 47.82 19,259,990 +0.25(+0.52%)
Mar 01, 2022 47.18 49.20 46.84 47.58 27,488,440 +0.95(+2.04%)
Feb 28, 2022 45.78 47.09 45.70 46.62 24,030,992 +0.61(+1.32%)
Feb 25, 2022 43.54 46.05 44.64 46.02 29,292,522 +2.60(+5.99%)
Feb 24, 2022 41.09 43.62 41.09 43.41 20,535,178 +1.25(+2.97%)
Feb 23, 2022 42.25 42.89 41.76 42.16 14,039,316 +0.10(+0.24%)
Feb 22, 2022 42.71 43.15 41.51 42.06 14,526,718 -0.66(-1.53%)
Feb 18, 2022 42.72 0 -0.19(-0.44%)
Feb 17, 2022 43.65 43.90 42.66 42.91 12,332,351 -1.03(-2.35%)
Feb 16, 2022 43.30 44.13 43.24 43.94 11,808,801 +0.58(+1.33%)
Feb 15, 2022 42.20 43.38 41.55 43.37 15,870,807 +1.21(+2.87%)
Feb 14, 2022 42.45 42.70 41.47 42.15 17,246,134 -0.35(-0.82%)
Feb 11, 2022 42.30 43.87 42.03 42.50 23,627,774 -1.10(-2.53%)
Feb 10, 2022 42.56 45.24 42.50 43.60 29,528,346 +0.35(+0.80%)
Feb 09, 2022 41.11 43.49 40.98 43.26 26,644,194 +2.91(+7.21%)
Feb 08, 2022 38.90 40.42 38.71 40.35 18,765,116 +1.72(+4.45%)
Feb 07, 2022 38.15 39.15 37.92 38.63 13,913,859 +0.48(+1.25%)
Feb 04, 2022 37.76 38.56 37.45 38.15 15,291,065 +0.22(+0.58%)
Feb 03, 2022 38.42 37.72 37.93 16,477,603 -1.18(-3.02%)
Feb 02, 2022 38.76 39.57 38.08 39.11 19,807,286 +0.37(+0.95%)
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.