Skip to main content

Freeport-McMoRan (NY: FCX )

51.28 +0.15 (+0.29%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 51.95 51.97 51.11 51.28 8,004,114 -0.23(-0.45%)
Jul 11, 2024 51.63 51.94 50.94 51.51 8,219,428 -0.08(-0.16%)
Jul 10, 2024 50.94 51.97 50.75 51.59 9,194,048 +0.79(+1.56%)
Jul 09, 2024 51.06 51.80 50.65 50.80 9,349,917 -0.33(-0.65%)
Jul 08, 2024 51.11 51.38 50.53 51.13 9,029,513 -0.39(-0.76%)
Jul 05, 2024 51.11 51.84 51.03 51.52 8,300,641 +0.87(+1.72%)
Jul 03, 2024 49.41 51.16 49.41 50.65 8,913,699 +1.94(+3.98%)
Jul 02, 2024 47.88 48.79 47.70 48.71 8,470,539 +0.30(+0.62%)
Jul 01, 2024 49.12 49.69 48.23 48.41 6,817,257 -0.19(-0.39%)
Jun 28, 2024 49.20 49.49 48.34 48.60 12,546,156 +0.28(+0.58%)
Jun 27, 2024 49.65 49.69 48.17 48.32 8,989,469 -1.15(-2.32%)
Jun 26, 2024 49.86 49.99 49.00 49.47 8,445,880 -0.41(-0.82%)
Jun 25, 2024 49.96 50.03 49.47 49.88 8,024,604 -0.50(-0.99%)
Jun 24, 2024 49.47 50.72 49.35 50.38 11,346,336 +0.82(+1.65%)
Jun 21, 2024 49.09 49.82 48.21 49.56 19,111,060 +0.20(+0.41%)
Jun 20, 2024 48.49 49.54 48.22 49.36 14,675,180 +1.67(+3.50%)
Jun 18, 2024 47.16 47.92 46.88 47.69 9,008,940 +0.43(+0.91%)
Jun 17, 2024 47.35 47.49 46.57 47.26 11,360,110 -0.85(-1.77%)
Jun 14, 2024 47.71 49.19 47.38 48.11 8,381,675 +0.12(+0.25%)
Jun 13, 2024 49.11 49.11 47.61 47.99 12,397,384 -1.21(-2.46%)
Jun 12, 2024 50.86 51.27 48.92 49.20 10,117,458 -0.14(-0.28%)
Jun 11, 2024 48.91 49.44 48.28 49.34 10,671,796 -0.66(-1.32%)
Jun 10, 2024 49.51 50.22 49.40 50.00 11,051,833 +0.73(+1.48%)
Jun 07, 2024 49.65 49.80 48.83 49.27 16,056,463 -1.98(-3.86%)
Jun 06, 2024 50.67 51.28 49.90 51.25 11,008,139 +0.76(+1.51%)
Jun 05, 2024 50.00 50.61 49.66 50.49 12,637,562 +0.79(+1.59%)
Jun 04, 2024 51.03 51.05 48.41 49.70 24,812,988 -2.34(-4.50%)
Jun 03, 2024 53.15 53.15 51.51 52.04 10,249,165 -0.69(-1.31%)
May 31, 2024 52.74 53.29 51.21 52.73 18,379,972 +0.42(+0.80%)
May 30, 2024 51.51 52.66 51.41 52.31 13,156,358 -0.46(-0.87%)
May 29, 2024 52.73 53.20 52.40 52.77 11,705,652 -0.86(-1.60%)
May 28, 2024 53.06 53.89 52.28 53.63 14,919,267 +2.10(+4.08%)
May 24, 2024 51.51 52.08 51.28 51.53 9,650,059 +0.33(+0.64%)
May 23, 2024 51.89 51.97 50.81 51.20 16,915,694 -0.03(-0.06%)
May 22, 2024 51.81 52.75 50.60 51.23 26,291,480 -3.09(-5.69%)
May 21, 2024 54.88 54.95 53.59 54.32 18,144,270 -0.54(-0.98%)
May 20, 2024 54.00 55.23 53.38 54.86 15,773,710 +0.63(+1.16%)
May 17, 2024 52.73 54.34 52.55 54.23 18,191,556 +2.19(+4.21%)
May 16, 2024 53.81 54.05 51.91 52.04 14,798,275 -1.57(-2.93%)
May 15, 2024 53.81 54.09 52.13 53.61 17,784,448 +0.13(+0.24%)
May 14, 2024 52.33 53.66 52.33 53.48 17,713,008 +1.44(+2.77%)
May 13, 2024 51.99 52.50 51.77 52.04 9,210,162 +0.45(+0.87%)
May 10, 2024 51.67 52.00 51.35 51.59 14,535,018 +0.51(+1.00%)
May 09, 2024 50.07 51.35 49.70 51.08 10,233,837 +1.12(+2.24%)
May 08, 2024 50.20 50.71 49.42 49.96 14,197,620 -1.43(-2.78%)
May 07, 2024 51.00 51.46 50.81 51.39 13,121,633 +0.40(+0.78%)
May 06, 2024 51.20 51.51 50.54 50.99 10,950,922 +0.54(+1.07%)
May 03, 2024 50.00 50.55 49.14 50.45 14,498,136 +1.67(+3.42%)
May 02, 2024 49.37 49.39 48.22 48.78 24,389,168 -1.13(-2.26%)
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.