U.S. markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.02+2.32 (+7.09%)
At close: 4:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202133.7335.1932.5035.0235.0231,493,900
Mar 04, 202133.9734.7631.5032.7032.7037,916,700
Mar 03, 202135.1436.0134.5135.0035.0018,599,500
Mar 02, 202134.9836.2034.8935.1835.1821,583,000
Mar 01, 202135.0535.3634.2434.9034.9021,582,800
Feb 26, 202134.5235.4033.1533.9133.9137,777,000
Feb 25, 202137.6238.0035.1935.6835.6825,657,100
Feb 24, 202137.7538.1336.5537.8937.8925,156,600
Feb 23, 202137.1037.9934.8837.8537.8526,070,200
Feb 22, 202137.8939.1037.3138.0838.0833,293,500
Feb 19, 202135.0337.6735.0237.4937.4940,020,200
Feb 18, 202134.3634.8833.5534.1434.1418,734,500
Feb 17, 202133.1834.5832.6734.1534.1527,492,900
Feb 16, 202132.5133.0932.2032.9032.9028,964,900
Feb 12, 202130.8931.5530.5831.2331.2312,000,500
Feb 11, 202131.1631.6730.5530.9930.9915,530,100
Feb 10, 202132.9933.9731.1131.2431.2439,036,500
Feb 09, 202131.8332.1131.0232.0232.0218,609,800
Feb 08, 202132.0132.3531.7332.1232.1217,556,000
Feb 05, 202130.2131.9030.2131.7331.7333,111,700
Feb 04, 202129.2129.8029.0529.8029.8016,730,700
Feb 03, 202128.7029.2628.4129.2029.2019,500,400
Feb 02, 202128.2928.3327.4228.1428.1417,952,300
Feb 01, 202128.3128.5727.5728.2328.2322,619,600
Jan 29, 202127.9928.1726.5126.9126.9120,140,400
Jan 28, 202126.3328.0526.3227.7927.7926,791,400
Jan 27, 202126.0726.3824.7125.7925.7937,297,900
Jan 26, 202129.3629.7826.7727.0127.0133,161,600
Jan 25, 202130.4030.6928.0428.9828.9829,254,100
Jan 22, 202129.3230.6428.8430.4930.4917,457,100
Jan 21, 202131.0731.2629.9230.0430.0416,883,300
Jan 20, 202131.9732.3930.9130.9730.9717,343,200
Jan 19, 202130.9831.9230.6431.7131.7119,517,800
Jan 15, 202131.3531.4330.0730.3530.3519,927,600
Jan 14, 202131.1132.4930.9731.9931.9921,668,100
Jan 13, 202130.9431.2430.4830.5630.5619,828,200
Jan 12, 202130.4931.0829.8330.9930.9921,250,100
Jan 11, 202129.5230.5528.0530.3230.3222,259,200
Jan 08, 202131.0631.3630.1131.1531.1527,541,700
Jan 07, 202131.0531.7830.6631.1731.1729,770,900
Jan 06, 202129.2530.5128.8430.1630.1640,670,400
Jan 05, 202127.1428.5827.1128.3728.3726,109,100
Jan 04, 202127.2427.7626.4727.1427.1431,398,600
Dec 31, 202026.5526.6225.8526.0226.0216,527,900
Dec 30, 202024.8226.8324.8126.5326.5332,167,000
Dec 29, 202024.7524.9824.3124.7424.749,894,800
Dec 28, 202025.1525.3924.5124.6324.6310,089,500
Dec 24, 202024.8025.0624.6024.7924.795,107,700
Dec 23, 202024.5225.2524.5224.8624.8613,462,600
Dec 22, 202024.9425.0424.0124.2524.2513,336,800
Dec 21, 202023.9625.1023.9624.8624.8613,488,800
Dec 18, 202024.7224.9024.4224.6324.6323,159,100
Dec 17, 202024.7725.1824.5624.7224.7213,306,100
Dec 16, 202024.5424.5923.8524.3924.3913,379,200
Dec 15, 202024.1024.4123.9024.3024.3011,708,100
Dec 14, 202024.7624.9223.7723.8023.8015,436,000
Dec 11, 202024.5424.7924.1524.6124.6114,650,300
Dec 10, 202024.7625.2124.3424.8624.8617,239,000
Dec 09, 202024.6624.7823.8224.4624.4616,007,300
Dec 08, 202024.2124.7924.1524.4724.4712,594,000
Dec 07, 202024.9124.9424.2324.5824.5819,790,700
Dec 04, 202024.7925.4324.7025.0625.0631,954,000
Dec 03, 202024.3124.7024.2524.3924.3924,569,800
Dec 02, 202023.5024.1923.0724.0824.0818,433,600
Dec 01, 202024.1024.3823.5723.6423.6420,482,500
Nov 30, 202023.5423.8623.0223.3923.3925,715,200
Nov 27, 202024.0324.0823.3023.5223.5212,314,300
Nov 25, 202023.0123.6622.6723.5423.5419,468,200
Nov 24, 202022.2323.2522.2023.1123.1135,904,500
Nov 23, 202021.5821.9321.3821.9121.9121,932,300
Nov 20, 202021.4121.6321.1721.2521.2520,375,900
Nov 19, 202020.7321.1720.5221.1121.1113,501,300
Nov 18, 202021.0021.1620.7020.7120.7112,593,100
Nov 17, 202020.7421.0620.5321.0321.0317,941,900
Nov 16, 202020.6221.0120.4321.0021.0020,642,000
Nov 13, 202019.6820.2219.6820.1420.1419,951,400
Nov 12, 202019.6620.1019.4219.5219.5220,898,900
Nov 11, 202019.7719.7719.2319.5319.5318,504,300
Nov 10, 202019.7919.9119.4819.8219.8217,163,700
Nov 09, 202020.8521.2919.5119.7919.7940,988,000
Nov 06, 202019.1419.4219.0319.1219.1217,437,600
Nov 05, 202018.5419.0718.5118.8218.8217,004,000
Nov 04, 202018.4518.6017.5818.0018.0021,800,100
Nov 03, 202018.5219.0218.4518.7718.7721,732,700
Nov 02, 202017.7118.2517.6118.2418.2415,480,200
Oct 30, 202017.3717.5416.9617.3417.3414,410,600
Oct 29, 202016.8617.6716.8117.4817.4817,138,300
Oct 28, 202017.1517.2116.6816.8716.8726,441,600
Oct 27, 202017.4217.8917.2517.7217.7215,993,700
Oct 26, 202017.9718.0417.2117.3617.3624,926,900
Oct 23, 202018.4718.6818.1818.3618.3616,469,800
Oct 22, 202017.5518.4017.3018.3518.3521,339,200
Oct 21, 202017.7418.3317.6717.7217.7221,426,800
Oct 20, 202017.4017.8717.3417.6117.6115,762,500
Oct 19, 202017.3117.8417.0917.1417.1415,826,700
Oct 16, 202017.2517.3017.0217.1517.1511,006,200
Oct 15, 202016.5517.2716.5017.2117.2111,602,600
Oct 14, 202016.9517.0216.7716.9416.949,874,300
Oct 13, 202016.6417.0016.5216.8216.8212,754,700
Oct 12, 202017.1617.2616.7716.8116.8114,085,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...