Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 36.56 36.78 35.82 35.93 9,436,251 +0.09(+0.25%)
May 05, 2023 35.30 36.09 35.14 35.85 13,776,067 +1.23(+3.55%)
May 04, 2023 35.56 35.71 34.16 34.62 19,458,122 -1.09(-3.06%)
May 03, 2023 36.07 36.45 35.65 35.71 12,770,658 -0.27(-0.74%)
May 02, 2023 36.42 36.54 35.62 35.97 10,900,920 -1.01(-2.74%)
May 01, 2023 38.19 38.19 36.71 36.99 9,794,996 -0.28(-0.74%)
Apr 28, 2023 36.40 37.28 36.28 37.26 9,627,982 +0.43(+1.17%)
Apr 27, 2023 36.55 36.85 36.05 36.83 10,947,216 +0.19(+0.51%)
Apr 26, 2023 37.34 37.40 36.43 36.64 10,894,725 -0.46(-1.24%)
Apr 25, 2023 37.54 37.62 36.47 37.10 21,090,706 -1.75(-4.50%)
Apr 24, 2023 38.52 38.87 37.79 38.85 13,132,604 -0.13(-0.33%)
Apr 21, 2023 39.11 40.00 38.22 38.98 22,823,030 -1.67(-4.11%)
Apr 20, 2023 40.48 41.07 40.37 40.65 11,691,931 -0.52(-1.27%)
Apr 19, 2023 41.38 41.70 41.12 41.17 11,857,791 -1.05(-2.49%)
Apr 18, 2023 41.69 42.28 41.67 42.22 14,412,294 +0.83(+1.99%)
Apr 17, 2023 42.13 42.31 41.03 41.40 12,360,684 -1.02(-2.41%)
Apr 14, 2023 42.39 42.72 41.66 42.42 11,840,318 +0.21(+0.49%)
Apr 13, 2023 41.01 42.52 40.90 42.21 17,686,050 +1.95(+4.83%)
Apr 12, 2023 40.43 40.80 40.02 40.27 10,127,807 -0.01(-0.02%)
Apr 11, 2023 40.17 40.65 39.96 40.28 11,928,529 +0.98(+2.49%)
Apr 10, 2023 39.17 39.54 38.71 39.30 9,571,754 -0.16(-0.40%)
Apr 06, 2023 39.40 39.62 38.73 39.46 8,266,748 -0.03(-0.07%)
Apr 05, 2023 39.04 39.57 38.75 39.49 10,738,321 +0.06(+0.15%)
Apr 04, 2023 39.92 39.96 38.89 39.43 13,047,455 -0.92(-2.28%)
Apr 03, 2023 40.28 40.49 39.63 40.35 10,520,134 +0.28(+0.71%)
Mar 31, 2023 39.43 40.24 39.40 40.06 11,417,717 +0.70(+1.77%)
Mar 30, 2023 39.55 40.30 39.20 39.37 12,816,096 +0.74(+1.93%)
Mar 29, 2023 38.19 38.99 38.09 38.62 12,201,149 +1.05(+2.79%)
Mar 28, 2023 37.58 37.82 37.31 37.58 7,088,599 +0.38(+1.03%)
Mar 27, 2023 37.53 37.58 36.62 37.19 12,749,459 -0.03(-0.08%)
Mar 24, 2023 36.60 37.41 35.99 37.22 14,189,231 +0.22(+0.58%)
Mar 23, 2023 37.46 38.45 36.61 37.01 15,614,045 -0.05(-0.13%)
Mar 22, 2023 37.56 38.56 37.00 37.06 12,940,550 -0.41(-1.10%)
Mar 21, 2023 37.17 37.63 36.88 37.47 11,759,001 +0.79(+2.16%)
Mar 20, 2023 36.21 36.84 35.99 36.67 12,209,300 +1.19(+3.37%)
Mar 17, 2023 35.48 35.73 34.75 35.48 18,677,350 +0.13(+0.36%)
Mar 16, 2023 34.45 35.39 34.16 35.35 25,827,696 +0.58(+1.66%)
Mar 15, 2023 35.49 35.65 34.21 34.77 27,023,758 -2.48(-6.65%)
Mar 14, 2023 38.04 38.18 36.81 37.25 17,577,252 +0.42(+1.14%)
Mar 13, 2023 36.31 37.53 35.56 36.83 19,348,884 -0.26(-0.71%)
Mar 10, 2023 38.34 38.69 36.97 37.10 18,556,202 -1.26(-3.29%)
Mar 09, 2023 39.67 40.05 38.07 38.36 12,145,101 -1.34(-3.38%)
Mar 08, 2023 39.32 40.58 39.32 39.70 10,147,563 +0.39(+1.00%)
Mar 07, 2023 41.32 41.43 39.15 39.31 16,580,538 -2.54(-6.06%)
Mar 06, 2023 41.93 42.95 41.72 41.85 8,885,150 -0.98(-2.29%)
Mar 03, 2023 42.29 42.97 41.86 42.82 10,448,497 +0.89(+2.13%)
Mar 02, 2023 41.00 42.07 41.00 41.93 9,993,368 -0.18(-0.42%)
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.