Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 40.37 41.26 40.33 40.93 11,135,495 +1.56(+3.96%)
Aug 31, 2023 39.72 39.80 39.15 39.37 8,722,666 -0.28(-0.70%)
Aug 30, 2023 39.55 40.00 39.33 39.65 6,746,833 +0.00(+0.00%)
Aug 29, 2023 38.36 39.68 38.19 39.65 9,355,187 +1.21(+3.16%)
Aug 28, 2023 38.14 38.65 37.91 38.43 8,560,840 +0.62(+1.64%)
Aug 25, 2023 38.09 38.23 37.23 37.81 8,562,020 -0.07(-0.18%)
Aug 24, 2023 38.29 38.63 37.78 37.88 8,300,192 -0.85(-2.19%)
Aug 23, 2023 38.40 39.22 38.30 38.73 9,779,190 +0.37(+0.95%)
Aug 22, 2023 39.01 39.11 38.09 38.37 7,702,803 +0.16(+0.41%)
Aug 21, 2023 38.52 38.74 37.93 38.21 9,111,045 -0.11(-0.28%)
Aug 18, 2023 38.53 38.76 38.00 38.32 12,808,248 -0.77(-1.97%)
Aug 17, 2023 39.45 39.81 39.06 39.09 11,070,431 +0.60(+1.56%)
Aug 16, 2023 39.07 39.55 38.46 38.48 10,102,986 -0.83(-2.11%)
Aug 15, 2023 39.85 39.91 39.07 39.31 11,643,110 -1.34(-3.30%)
Aug 14, 2023 40.11 40.67 39.41 40.65 12,659,773 -0.21(-0.51%)
Aug 11, 2023 41.11 41.39 40.51 40.86 8,745,718 -0.95(-2.27%)
Aug 10, 2023 42.01 42.44 41.63 41.81 9,216,339 -0.05(-0.12%)
Aug 09, 2023 42.38 42.79 41.81 41.86 8,961,828 -0.26(-0.61%)
Aug 08, 2023 40.60 42.19 40.16 42.11 10,725,006 +0.39(+0.95%)
Aug 07, 2023 42.12 42.12 41.55 41.72 6,727,651 -0.22(-0.52%)
Aug 04, 2023 42.32 42.58 41.70 41.94 8,273,710 -0.53(-1.25%)
Aug 03, 2023 41.96 42.81 41.59 42.47 8,678,361 +0.47(+1.13%)
Aug 02, 2023 42.38 42.68 41.63 42.00 10,861,531 -1.16(-2.70%)
Aug 01, 2023 43.09 43.50 42.83 43.16 9,173,167 -0.89(-2.02%)
Jul 31, 2023 43.50 44.10 43.44 44.05 10,432,156 +1.01(+2.34%)
Jul 28, 2023 43.29 43.29 42.43 43.04 9,774,211 +0.34(+0.79%)
Jul 27, 2023 43.10 43.74 42.60 42.71 13,585,700 -0.12(-0.28%)
Jul 26, 2023 42.65 43.36 42.32 42.82 12,939,893 -0.28(-0.64%)
Jul 25, 2023 42.40 43.65 42.30 43.10 19,779,400 +1.57(+3.78%)
Jul 24, 2023 40.17 42.04 40.13 41.53 16,896,120 +1.47(+3.67%)
Jul 21, 2023 41.75 41.75 39.95 40.06 11,708,624 -1.26(-3.06%)
Jul 20, 2023 41.19 41.93 40.75 41.33 17,274,642 +1.20(+3.00%)
Jul 19, 2023 39.58 40.19 39.22 40.12 15,206,176 +0.26(+0.64%)
Jul 18, 2023 39.67 40.31 39.51 39.87 9,060,427 -0.05(-0.12%)
Jul 17, 2023 39.52 39.99 39.29 39.91 8,150,028 -0.61(-1.51%)
Jul 14, 2023 41.52 41.52 40.36 40.53 13,311,781 -0.99(-2.38%)
Jul 13, 2023 40.63 41.67 40.63 41.51 16,375,949 +1.49(+3.72%)
Jul 12, 2023 39.91 40.36 39.72 40.02 11,982,723 +0.99(+2.54%)
Jul 11, 2023 38.66 39.15 38.29 39.03 11,755,580 +0.72(+1.87%)
Jul 10, 2023 37.59 38.34 37.57 38.31 9,280,791 +0.33(+0.88%)
Jul 07, 2023 37.39 38.47 37.16 37.98 11,352,767 +0.72(+1.93%)
Jul 06, 2023 37.63 37.95 36.56 37.26 17,849,564 -1.25(-3.24%)
Jul 05, 2023 39.49 39.53 38.12 38.51 13,855,101 -1.55(-3.88%)
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.