Freeport-McMoRan (NY: FCX )

44.48 -0.66 (-1.45%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.92 37.11 36.58 36.97 10,533,557 +0.15(+0.40%)
Nov 29, 2023 37.08 37.22 36.42 36.82 9,884,422 -0.05(-0.13%)
Nov 28, 2023 36.36 37.14 36.12 36.87 11,445,921 +0.62(+1.72%)
Nov 27, 2023 36.18 36.32 35.82 36.24 8,330,375 -0.25(-0.68%)
Nov 24, 2023 36.39 36.86 36.26 36.49 3,570,585 -0.05(-0.14%)
Nov 22, 2023 36.45 36.69 36.17 36.54 7,697,506 -0.11(-0.30%)
Nov 21, 2023 36.62 37.17 36.50 36.65 11,460,067 +0.35(+0.96%)
Nov 20, 2023 35.82 36.74 35.73 36.30 12,440,070 +0.64(+1.81%)
Nov 17, 2023 35.56 35.90 35.13 35.66 9,047,573 +0.46(+1.29%)
Nov 16, 2023 35.55 35.76 34.96 35.20 10,130,765 -0.46(-1.28%)
Nov 15, 2023 35.14 36.03 34.96 35.66 14,866,999 +0.82(+2.36%)
Nov 14, 2023 34.22 35.34 34.22 34.84 11,836,484 +1.72(+5.20%)
Nov 13, 2023 33.29 33.61 33.06 33.11 9,027,723 -0.25(-0.74%)
Nov 10, 2023 32.78 33.51 32.51 33.36 10,019,719 +0.44(+1.32%)
Nov 09, 2023 33.71 33.89 32.78 32.92 9,820,721 -0.37(-1.10%)
Nov 08, 2023 33.56 33.96 32.98 33.29 10,732,466 -0.45(-1.32%)
Nov 07, 2023 34.33 34.36 33.41 33.74 12,730,459 -1.30(-3.70%)
Nov 06, 2023 35.17 35.26 34.82 35.03 7,879,760 +0.22(+0.63%)
Nov 03, 2023 35.31 35.65 34.74 34.82 9,396,449 +0.14(+0.40%)
Nov 02, 2023 33.98 34.80 33.98 34.68 9,313,962 +1.29(+3.86%)
Nov 01, 2023 33.55 33.66 32.97 33.39 9,791,298 -0.07(-0.21%)
Oct 31, 2023 33.32 33.59 32.95 33.46 9,263,143 -0.26(-0.76%)
Oct 30, 2023 33.76 34.08 33.47 33.72 11,270,156 +0.37(+1.10%)
Oct 27, 2023 33.98 34.13 33.20 33.35 10,666,694 -0.04(-0.12%)
Oct 26, 2023 33.36 33.84 33.11 33.39 10,392,271 -0.13(-0.38%)
Oct 25, 2023 34.01 34.38 33.43 33.52 10,965,084 -0.57(-1.69%)
Oct 24, 2023 33.31 34.25 33.08 34.09 12,600,095 +0.90(+2.72%)
Oct 23, 2023 33.36 33.67 32.77 33.19 11,580,046 -0.37(-1.09%)
Oct 20, 2023 34.53 34.80 33.40 33.56 16,302,701 -1.34(-3.83%)
Oct 19, 2023 35.17 35.69 34.50 34.90 15,732,140 -0.38(-1.07%)
Oct 18, 2023 35.58 35.90 35.13 35.27 12,310,504 -0.86(-2.38%)
Oct 17, 2023 35.09 36.32 34.88 36.13 11,441,540 +0.62(+1.76%)
Oct 16, 2023 35.46 36.01 35.20 35.51 11,024,875 +0.40(+1.13%)
Oct 13, 2023 35.97 36.03 34.98 35.11 9,530,388 -0.61(-1.72%)
Oct 12, 2023 36.62 36.65 35.28 35.73 11,975,516 -0.92(-2.51%)
Oct 11, 2023 37.11 37.11 36.26 36.65 6,318,966 -0.14(-0.38%)
Oct 10, 2023 36.65 37.31 36.53 36.79 11,546,022 +0.45(+1.25%)
Oct 09, 2023 35.84 36.66 35.75 36.33 7,871,988 +0.16(+0.44%)
Oct 06, 2023 34.99 36.50 34.82 36.18 12,865,826 +1.28(+3.68%)
Oct 05, 2023 35.32 35.55 34.56 34.89 13,398,848 -0.48(-1.37%)
Oct 04, 2023 36.06 36.06 34.97 35.38 13,800,160 -0.47(-1.32%)
Oct 03, 2023 35.61 36.28 35.52 35.85 11,350,625 -0.30(-0.82%)
Oct 02, 2023 36.27 36.63 35.70 36.15 8,806,204 -0.64(-1.74%)
Sep 29, 2023 37.46 37.70 36.52 36.79 10,308,390 -0.04(-0.11%)
Sep 28, 2023 36.53 36.98 36.42 36.83 10,452,553 +0.77(+2.13%)
Sep 27, 2023 36.27 36.46 35.55 36.06 10,498,866 -0.02(-0.05%)
Sep 26, 2023 36.08 36.80 35.86 36.08 11,922,251 -0.62(-1.69%)
Sep 25, 2023 36.25 36.70 36.39 36.70 6,701,354 +0.05(+0.13%)
Sep 22, 2023 37.35 37.46 36.60 36.65 7,923,584 -0.08(-0.21%)
Sep 21, 2023 37.37 37.42 36.70 36.73 13,064,395 -1.44(-3.77%)
Sep 20, 2023 38.51 39.07 38.15 38.17 7,365,116 -0.13(-0.33%)
Sep 19, 2023 39.66 39.93 38.14 38.30 13,041,249 -1.35(-3.41%)
Sep 18, 2023 39.87 39.88 39.13 39.65 6,773,683 -0.18(-0.45%)
Sep 15, 2023 40.12 40.43 39.69 39.83 11,215,593 -0.31(-0.76%)
Sep 14, 2023 40.48 40.84 40.12 40.13 7,555,491 +0.93(+2.37%)
Sep 13, 2023 39.43 39.71 39.07 39.20 5,305,092 -0.32(-0.80%)
Sep 12, 2023 39.32 40.01 39.26 39.52 9,077,484 -0.05(-0.12%)
Sep 11, 2023 39.85 40.06 39.26 39.57 6,673,407 +0.81(+2.09%)
Sep 08, 2023 39.01 39.21 38.64 38.76 6,423,923 -0.46(-1.18%)
Sep 07, 2023 39.07 39.29 38.76 39.22 7,552,176 -0.64(-1.61%)
Sep 06, 2023 39.59 39.92 39.15 39.87 7,752,034 -0.38(-0.96%)
Sep 05, 2023 40.79 41.29 40.18 40.25 6,480,452 -0.68(-1.66%)
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.