Freeport-McMoRan (NY: FCX )

37.84 -0.42 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 38.35 39.38 37.78 37.84 12,672,652 -0.42(-1.10%)
Mar 21, 2023 37.96 38.43 37.66 38.26 11,515,564 +0.81(+2.16%)
Mar 20, 2023 36.98 37.62 36.75 37.45 11,956,541 +1.22(+3.37%)
Mar 17, 2023 36.23 36.49 35.48 36.23 18,290,688 +0.13(+0.36%)
Mar 16, 2023 35.18 36.14 34.88 36.10 25,293,006 +0.59(+1.66%)
Mar 15, 2023 36.24 36.40 34.93 35.51 26,464,308 -2.53(-6.65%)
Mar 14, 2023 38.84 38.99 37.59 38.04 17,213,364 +0.43(+1.14%)
Mar 13, 2023 37.08 38.32 36.31 37.61 18,948,320 -0.27(-0.71%)
Mar 10, 2023 39.15 39.51 37.75 37.88 18,172,048 -1.29(-3.29%)
Mar 09, 2023 40.51 40.90 38.87 39.17 11,893,671 -1.37(-3.38%)
Mar 08, 2023 40.15 41.44 40.15 40.54 9,937,486 +0.40(+1.00%)
Mar 07, 2023 42.19 42.31 39.98 40.14 16,237,285 -2.59(-6.06%)
Mar 06, 2023 42.82 43.86 42.60 42.73 8,701,208 -1.00(-2.29%)
Mar 03, 2023 43.18 43.88 42.74 43.73 10,232,190 +0.91(+2.13%)
Mar 02, 2023 41.87 42.95 41.87 42.82 9,786,483 -0.18(-0.42%)
Mar 01, 2023 42.60 43.39 42.33 43.00 14,030,508 +2.03(+4.95%)
Feb 28, 2023 40.51 41.36 40.13 40.97 11,697,682 +0.86(+2.14%)
Feb 27, 2023 40.13 40.61 39.81 40.11 8,127,489 +0.22(+0.55%)
Feb 24, 2023 39.36 39.94 39.01 39.89 11,207,271 -0.70(-1.72%)
Feb 23, 2023 41.73 41.86 39.94 40.59 12,759,767 -1.20(-2.87%)
Feb 22, 2023 42.03 42.48 41.46 41.79 9,813,947 -0.87(-2.04%)
Feb 21, 2023 42.48 43.44 42.39 42.66 15,230,767 +0.92(+2.20%)
Feb 17, 2023 42.12 42.13 41.20 41.74 11,621,263 -1.02(-2.39%)
Feb 16, 2023 42.33 43.47 41.95 42.76 11,008,187 +0.45(+1.06%)
Feb 15, 2023 41.74 42.39 41.33 42.31 10,787,184 -0.67(-1.56%)
Feb 14, 2023 41.97 43.15 41.54 42.98 9,372,668 +0.87(+2.07%)
Feb 13, 2023 41.80 42.49 41.31 42.11 8,599,043 -0.25(-0.59%)
Feb 10, 2023 42.70 42.73 41.81 42.36 8,030,403 -0.58(-1.35%)
Feb 09, 2023 43.97 44.08 42.58 42.94 9,415,243 -0.08(-0.19%)
Feb 08, 2023 43.29 43.60 42.89 43.02 6,826,077 -0.67(-1.53%)
Feb 07, 2023 43.01 43.85 42.34 43.69 12,583,077 +0.74(+1.72%)
Feb 06, 2023 42.69 43.09 42.16 42.95 11,024,755 -0.21(-0.49%)
Feb 03, 2023 43.38 44.78 42.95 43.16 13,162,831 -0.55(-1.26%)
Feb 02, 2023 44.69 44.94 42.82 43.71 14,693,479 -1.10(-2.45%)
Feb 01, 2023 44.27 45.32 43.18 44.81 13,153,855 +0.19(+0.43%)
Jan 31, 2023 43.70 44.85 43.43 44.62 10,926,636 +0.64(+1.46%)
Jan 30, 2023 44.37 45.02 43.95 43.98 8,847,649 -0.84(-1.87%)
Jan 27, 2023 44.99 45.54 44.68 44.82 10,871,350 -0.63(-1.39%)
Jan 26, 2023 46.27 46.48 44.26 45.45 15,944,304 -1.19(-2.55%)
Jan 25, 2023 44.23 46.73 43.97 46.64 18,810,228 +2.05(+4.60%)
Jan 24, 2023 42.70 45.50 42.70 44.59 9,718,806 -0.36(-0.80%)
Jan 23, 2023 45.24 45.55 44.12 44.95 11,733,100 -0.46(-1.01%)
Jan 20, 2023 43.85 45.44 43.37 45.41 12,365,145 +1.27(+2.88%)
Jan 19, 2023 43.07 44.47 42.98 44.14 13,727,688 +0.22(+0.50%)
Jan 18, 2023 45.28 46.38 43.89 43.92 19,851,904 -0.23(-0.52%)
Jan 17, 2023 44.68 45.19 44.04 44.15 12,640,290 -0.90(-2.00%)
Jan 13, 2023 44.76 45.43 44.48 45.05 11,109,607 -0.05(-0.11%)
Jan 12, 2023 45.53 45.85 44.24 45.10 12,831,481 -0.14(-0.32%)
Jan 11, 2023 44.95 45.29 44.16 45.24 18,938,052 +0.61(+1.36%)
Jan 10, 2023 43.17 44.75 42.94 44.64 16,084,231 +1.88(+4.39%)
Jan 09, 2023 43.13 44.10 42.76 42.76 17,035,850 +0.55(+1.30%)
Jan 06, 2023 40.64 42.53 40.47 42.21 16,511,115 +2.44(+6.12%)
Jan 05, 2023 38.84 40.20 38.60 39.77 12,360,288 +0.84(+2.15%)
Jan 04, 2023 37.94 39.09 37.66 38.94 10,432,488 +1.08(+2.85%)
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.