Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

35.02+2.32 (+7.09%)

At close: 4:02PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	33.73	35.19	32.50	35.02	35.02	31,493,900
Mar 04, 2021	33.97	34.76	31.50	32.70	32.70	37,916,700
Mar 03, 2021	35.14	36.01	34.51	35.00	35.00	18,599,500
Mar 02, 2021	34.98	36.20	34.89	35.18	35.18	21,583,000
Mar 01, 2021	35.05	35.36	34.24	34.90	34.90	21,582,800
Feb 26, 2021	34.52	35.40	33.15	33.91	33.91	37,777,000
Feb 25, 2021	37.62	38.00	35.19	35.68	35.68	25,657,100
Feb 24, 2021	37.75	38.13	36.55	37.89	37.89	25,156,600
Feb 23, 2021	37.10	37.99	34.88	37.85	37.85	26,070,200
Feb 22, 2021	37.89	39.10	37.31	38.08	38.08	33,293,500
Feb 19, 2021	35.03	37.67	35.02	37.49	37.49	40,020,200
Feb 18, 2021	34.36	34.88	33.55	34.14	34.14	18,734,500
Feb 17, 2021	33.18	34.58	32.67	34.15	34.15	27,492,900
Feb 16, 2021	32.51	33.09	32.20	32.90	32.90	28,964,900
Feb 12, 2021	30.89	31.55	30.58	31.23	31.23	12,000,500
Feb 11, 2021	31.16	31.67	30.55	30.99	30.99	15,530,100
Feb 10, 2021	32.99	33.97	31.11	31.24	31.24	39,036,500
Feb 09, 2021	31.83	32.11	31.02	32.02	32.02	18,609,800
Feb 08, 2021	32.01	32.35	31.73	32.12	32.12	17,556,000
Feb 05, 2021	30.21	31.90	30.21	31.73	31.73	33,111,700
Feb 04, 2021	29.21	29.80	29.05	29.80	29.80	16,730,700
Feb 03, 2021	28.70	29.26	28.41	29.20	29.20	19,500,400
Feb 02, 2021	28.29	28.33	27.42	28.14	28.14	17,952,300
Feb 01, 2021	28.31	28.57	27.57	28.23	28.23	22,619,600
Jan 29, 2021	27.99	28.17	26.51	26.91	26.91	20,140,400
Jan 28, 2021	26.33	28.05	26.32	27.79	27.79	26,791,400
Jan 27, 2021	26.07	26.38	24.71	25.79	25.79	37,297,900
Jan 26, 2021	29.36	29.78	26.77	27.01	27.01	33,161,600
Jan 25, 2021	30.40	30.69	28.04	28.98	28.98	29,254,100
Jan 22, 2021	29.32	30.64	28.84	30.49	30.49	17,457,100
Jan 21, 2021	31.07	31.26	29.92	30.04	30.04	16,883,300
Jan 20, 2021	31.97	32.39	30.91	30.97	30.97	17,343,200
Jan 19, 2021	30.98	31.92	30.64	31.71	31.71	19,517,800
Jan 15, 2021	31.35	31.43	30.07	30.35	30.35	19,927,600
Jan 14, 2021	31.11	32.49	30.97	31.99	31.99	21,668,100
Jan 13, 2021	30.94	31.24	30.48	30.56	30.56	19,828,200
Jan 12, 2021	30.49	31.08	29.83	30.99	30.99	21,250,100
Jan 11, 2021	29.52	30.55	28.05	30.32	30.32	22,259,200
Jan 08, 2021	31.06	31.36	30.11	31.15	31.15	27,541,700
Jan 07, 2021	31.05	31.78	30.66	31.17	31.17	29,770,900
Jan 06, 2021	29.25	30.51	28.84	30.16	30.16	40,670,400
Jan 05, 2021	27.14	28.58	27.11	28.37	28.37	26,109,100
Jan 04, 2021	27.24	27.76	26.47	27.14	27.14	31,398,600
Dec 31, 2020	26.55	26.62	25.85	26.02	26.02	16,527,900
Dec 30, 2020	24.82	26.83	24.81	26.53	26.53	32,167,000
Dec 29, 2020	24.75	24.98	24.31	24.74	24.74	9,894,800
Dec 28, 2020	25.15	25.39	24.51	24.63	24.63	10,089,500
Dec 24, 2020	24.80	25.06	24.60	24.79	24.79	5,107,700
Dec 23, 2020	24.52	25.25	24.52	24.86	24.86	13,462,600
Dec 22, 2020	24.94	25.04	24.01	24.25	24.25	13,336,800
Dec 21, 2020	23.96	25.10	23.96	24.86	24.86	13,488,800
Dec 18, 2020	24.72	24.90	24.42	24.63	24.63	23,159,100
Dec 17, 2020	24.77	25.18	24.56	24.72	24.72	13,306,100
Dec 16, 2020	24.54	24.59	23.85	24.39	24.39	13,379,200
Dec 15, 2020	24.10	24.41	23.90	24.30	24.30	11,708,100
Dec 14, 2020	24.76	24.92	23.77	23.80	23.80	15,436,000
Dec 11, 2020	24.54	24.79	24.15	24.61	24.61	14,650,300
Dec 10, 2020	24.76	25.21	24.34	24.86	24.86	17,239,000
Dec 09, 2020	24.66	24.78	23.82	24.46	24.46	16,007,300
Dec 08, 2020	24.21	24.79	24.15	24.47	24.47	12,594,000
Dec 07, 2020	24.91	24.94	24.23	24.58	24.58	19,790,700
Dec 04, 2020	24.79	25.43	24.70	25.06	25.06	31,954,000
Dec 03, 2020	24.31	24.70	24.25	24.39	24.39	24,569,800
Dec 02, 2020	23.50	24.19	23.07	24.08	24.08	18,433,600
Dec 01, 2020	24.10	24.38	23.57	23.64	23.64	20,482,500
Nov 30, 2020	23.54	23.86	23.02	23.39	23.39	25,715,200
Nov 27, 2020	24.03	24.08	23.30	23.52	23.52	12,314,300
Nov 25, 2020	23.01	23.66	22.67	23.54	23.54	19,468,200
Nov 24, 2020	22.23	23.25	22.20	23.11	23.11	35,904,500
Nov 23, 2020	21.58	21.93	21.38	21.91	21.91	21,932,300
Nov 20, 2020	21.41	21.63	21.17	21.25	21.25	20,375,900
Nov 19, 2020	20.73	21.17	20.52	21.11	21.11	13,501,300
Nov 18, 2020	21.00	21.16	20.70	20.71	20.71	12,593,100
Nov 17, 2020	20.74	21.06	20.53	21.03	21.03	17,941,900
Nov 16, 2020	20.62	21.01	20.43	21.00	21.00	20,642,000
Nov 13, 2020	19.68	20.22	19.68	20.14	20.14	19,951,400
Nov 12, 2020	19.66	20.10	19.42	19.52	19.52	20,898,900
Nov 11, 2020	19.77	19.77	19.23	19.53	19.53	18,504,300
Nov 10, 2020	19.79	19.91	19.48	19.82	19.82	17,163,700
Nov 09, 2020	20.85	21.29	19.51	19.79	19.79	40,988,000
Nov 06, 2020	19.14	19.42	19.03	19.12	19.12	17,437,600
Nov 05, 2020	18.54	19.07	18.51	18.82	18.82	17,004,000
Nov 04, 2020	18.45	18.60	17.58	18.00	18.00	21,800,100
Nov 03, 2020	18.52	19.02	18.45	18.77	18.77	21,732,700
Nov 02, 2020	17.71	18.25	17.61	18.24	18.24	15,480,200
Oct 30, 2020	17.37	17.54	16.96	17.34	17.34	14,410,600
Oct 29, 2020	16.86	17.67	16.81	17.48	17.48	17,138,300
Oct 28, 2020	17.15	17.21	16.68	16.87	16.87	26,441,600
Oct 27, 2020	17.42	17.89	17.25	17.72	17.72	15,993,700
Oct 26, 2020	17.97	18.04	17.21	17.36	17.36	24,926,900
Oct 23, 2020	18.47	18.68	18.18	18.36	18.36	16,469,800
Oct 22, 2020	17.55	18.40	17.30	18.35	18.35	21,339,200
Oct 21, 2020	17.74	18.33	17.67	17.72	17.72	21,426,800
Oct 20, 2020	17.40	17.87	17.34	17.61	17.61	15,762,500
Oct 19, 2020	17.31	17.84	17.09	17.14	17.14	15,826,700
Oct 16, 2020	17.25	17.30	17.02	17.15	17.15	11,006,200
Oct 15, 2020	16.55	17.27	16.50	17.21	17.21	11,602,600
Oct 14, 2020	16.95	17.02	16.77	16.94	16.94	9,874,300
Oct 13, 2020	16.64	17.00	16.52	16.82	16.82	12,754,700
Oct 12, 2020	17.16	17.26	16.77	16.81	16.81	14,085,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,829.50-9.50(-0.25%)

Dow Futures31,479.00+14.00(+0.04%)

Nasdaq Futures12,548.25-115.50(-0.91%)

Freeport-McMoRan Inc. (FCX)

S&P Futures
3,829.50
-9.50(-0.25%)

Dow Futures
31,479.00
+14.00(+0.04%)

Nasdaq Futures
12,548.25
-115.50(-0.91%)