Freeport-McMoRan (NY: FCX )

35.91 USD +0.13 (+0.36%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 35.24 35.98 35.13 35.78 28,145,408 +0.82(+2.35%)
Jun 18, 2021 34.69 35.45 34.45 34.96 46,250,182 -0.19(-0.54%)
Jun 17, 2021 36.14 36.75 34.07 35.15 59,938,704 -1.91(-5.15%)
Jun 16, 2021 36.98 37.84 36.52 37.06 36,685,373 -0.54(-1.44%)
Jun 15, 2021 37.88 38.22 36.44 37.60 51,182,830 -1.88(-4.76%)
Jun 14, 2021 40.61 40.79 39.16 39.48 19,419,194 -1.37(-3.35%)
Jun 11, 2021 41.40 41.98 40.62 40.85 20,060,221 +0.71(+1.77%)
Jun 10, 2021 40.82 41.78 40.05 40.14 16,406,106 -0.56(-1.38%)
Jun 09, 2021 41.27 41.59 40.68 40.70 13,871,281 -0.68(-1.64%)
Jun 08, 2021 41.38 41.92 40.69 41.38 14,806,833 +0.12(+0.29%)
Jun 07, 2021 41.41 41.52 40.44 41.26 16,720,212 -0.47(-1.13%)
Jun 04, 2021 42.21 42.51 41.32 41.73 15,799,213 -0.14(-0.33%)
Jun 03, 2021 42.07 42.20 41.54 41.87 20,218,106 -1.47(-3.39%)
Jun 02, 2021 44.00 44.01 42.96 43.34 14,687,203 -0.87(-1.97%)
Jun 01, 2021 43.57 44.40 43.40 44.21 22,131,202 +1.49(+3.49%)
May 28, 2021 42.57 42.90 42.06 42.72 14,727,756 +0.13(+0.31%)
May 27, 2021 42.57 43.12 42.03 42.59 28,648,347 +1.27(+3.07%)
May 26, 2021 40.97 41.74 40.86 41.32 18,424,060 +0.64(+1.57%)
May 25, 2021 41.59 41.94 40.56 40.68 18,212,020 -0.89(-2.14%)
May 24, 2021 40.83 41.90 40.45 41.57 13,453,453 +0.70(+1.71%)
May 21, 2021 41.44 41.83 40.58 40.87 20,823,778 -0.35(-0.85%)
May 20, 2021 41.02 41.49 39.87 41.22 23,718,690 +0.50(+1.23%)
May 19, 2021 41.24 41.81 39.89 40.72 42,385,913 -2.91(-6.67%)
May 18, 2021 44.73 44.99 43.59 43.63 24,139,520 -0.55(-1.24%)
May 17, 2021 42.89 44.26 42.11 44.18 25,755,740 +1.89(+4.47%)
May 14, 2021 41.23 42.51 41.18 42.29 21,487,572 +0.32(+0.76%)
May 13, 2021 42.34 43.53 40.88 41.97 36,084,368 -0.78(-1.82%)
May 12, 2021 44.06 44.65 42.31 42.75 40,162,545 -2.05(-4.58%)
May 11, 2021 41.54 45.34 40.86 44.80 40,407,594 +2.06(+4.82%)
May 10, 2021 44.96 46.10 42.64 42.74 52,930,452 -1.23(-2.80%)
May 07, 2021 42.48 44.50 41.91 43.97 32,390,597 +1.90(+4.52%)
May 06, 2021 42.00 42.19 40.73 42.07 25,194,204 +0.53(+1.28%)
May 05, 2021 41.06 41.74 39.21 41.54 37,249,359 +2.32(+5.92%)
May 04, 2021 38.91 39.28 37.90 39.22 26,482,166 +0.51(+1.32%)
May 03, 2021 38.40 39.29 38.21 38.71 22,859,541 +1.00(+2.65%)
Apr 30, 2021 38.00 38.69 37.45 37.71 13,696,400 -0.69(-1.80%)
Apr 29, 2021 39.95 39.98 37.64 38.40 18,856,861 -0.95(-2.41%)
Apr 28, 2021 38.02 39.67 37.61 39.35 18,570,862 +0.66(+1.71%)
Apr 27, 2021 38.55 39.84 38.55 38.69 19,732,850 -0.36(-0.92%)
Apr 26, 2021 37.10 39.08 36.96 39.05 27,027,136 +2.51(+6.87%)
Apr 23, 2021 35.69 36.97 35.56 36.54 22,572,900 +1.80(+5.18%)
Apr 22, 2021 34.98 35.69 34.24 34.74 23,919,867 -1.16(-3.23%)
Apr 21, 2021 34.83 36.07 34.22 35.90 21,903,711 +0.02(+0.06%)
Apr 20, 2021 37.05 37.24 35.10 35.88 20,575,086 -1.45(-3.88%)
Apr 19, 2021 38.65 39.04 36.77 37.33 21,557,232 -0.81(-2.12%)
Apr 16, 2021 38.13 38.46 37.44 38.14 19,010,500 +0.31(+0.82%)
Apr 15, 2021 36.97 38.13 36.23 37.83 27,172,089 +1.52(+4.19%)
Apr 14, 2021 34.95 37.04 34.86 36.31 35,683,900 +2.58(+7.65%)
Apr 13, 2021 34.12 34.51 33.25 33.73 10,888,430 +0.06(+0.18%)
Apr 12, 2021 34.02 34.02 33.03 33.67 15,138,921 -0.37(-1.09%)
Apr 09, 2021 33.92 34.07 33.24 34.04 14,028,500 -0.33(-0.96%)
Apr 08, 2021 34.10 34.76 33.36 34.37 15,829,962 +0.39(+1.15%)
Apr 07, 2021 34.66 34.78 33.81 33.98 16,283,751 -1.03(-2.94%)
Apr 06, 2021 35.72 36.22 34.76 35.01 22,074,430 -0.35(-0.99%)
Apr 05, 2021 34.73 35.73 34.48 35.36 19,360,625 +1.60(+4.74%)
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.