Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 57 minutes

S&P Futures
4,130.50
+7.00(+0.17%)
Dow Futures
33,940.00
+6.00(+0.02%)
Nasdaq Futures
12,564.25
+48.75(+0.39%)
Russell 2000 Futures
1,967.70
+2.60(+0.13%)
Crude Oil
75.49
+1.38(+1.86%)
Gold
1,890.40
+10.90(+0.58%)

Advertisement

Freeport-McMoRan Inc (FPMB.BE)

Berlin - Berlin Delayed Price. Currency in EUR

39.87

+0.39

(+0.99%)

As of 08:00AM CET. Market open.

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	39.87	39.87	39.87	39.87	39.87	79
Feb 06, 2023	39.48	39.48	39.48	39.48	39.48	-
Feb 03, 2023	39.92	39.92	39.92	39.92	39.92	-
Feb 02, 2023	40.53	40.53	40.53	40.53	40.53	-
Feb 01, 2023	40.81	40.81	40.81	40.81	40.81	-
Jan 31, 2023	40.51	40.51	40.51	40.51	40.51	-
Jan 30, 2023	40.91	40.91	40.91	40.91	40.91	-
Jan 27, 2023	41.34	41.34	41.34	41.34	41.34	-
Jan 26, 2023	42.91	42.91	42.91	42.91	42.91	-
Jan 25, 2023	40.47	41.41	40.47	41.41	41.41	-
Jan 24, 2023	41.11	41.11	41.11	41.11	41.11	-
Jan 23, 2023	41.49	41.49	41.49	41.49	41.49	-
Jan 20, 2023	40.92	40.92	40.92	40.92	40.92	-
Jan 19, 2023	40.20	40.20	40.20	40.20	40.20	-
Jan 18, 2023	40.76	41.13	40.76	41.13	41.13	79
Jan 17, 2023	40.73	40.73	40.73	40.73	40.73	-
Jan 16, 2023	41.31	41.31	41.31	41.31	41.31	12
Jan 13, 2023	41.30	41.30	41.30	41.30	41.30	-
Jan 12, 2023	41.91	41.91	41.88	41.88	41.88	15
Jan 12, 2023	0.15 Dividend
Jan 11, 2023	41.36	41.36	41.36	41.36	41.21	-
Jan 10, 2023	39.90	40.78	39.90	40.78	40.63	12
Jan 09, 2023	39.60	39.60	39.60	39.60	39.46	-
Jan 06, 2023	37.86	37.86	37.86	37.86	37.72	-
Jan 05, 2023	36.46	36.46	36.46	36.46	36.32	-
Jan 04, 2023	35.72	35.72	35.72	35.72	35.59	-
Jan 03, 2023	35.85	36.14	35.85	36.14	36.01	100
Jan 02, 2023	35.51	35.83	35.51	35.83	35.70	15
Dec 30, 2022	35.64	35.64	35.47	35.47	35.34	-
Dec 29, 2022	35.45	35.45	35.45	35.45	35.32	-
Dec 28, 2022	36.40	36.40	36.40	36.40	36.27	-
Dec 27, 2022	35.67	36.57	35.67	36.57	36.44	320
Dec 23, 2022	35.38	35.38	35.38	35.38	35.26	-
Dec 22, 2022	36.06	36.06	36.06	36.06	35.93	-
Dec 21, 2022	35.71	35.71	35.71	35.71	35.58	-
Dec 20, 2022	34.85	34.85	34.85	34.85	34.72	-
Dec 19, 2022	36.01	36.01	36.01	36.01	35.88	-
Dec 16, 2022	35.73	35.73	35.73	35.73	35.60	-
Dec 15, 2022	37.01	37.01	37.01	37.01	36.88	-
Dec 14, 2022	37.02	37.02	37.02	37.02	36.89	-
Dec 13, 2022	36.78	36.78	36.78	36.78	36.64	-
Dec 12, 2022	36.74	36.74	36.40	36.40	36.26	20
Dec 09, 2022	37.64	37.64	37.64	37.64	37.50	-
Dec 08, 2022	36.51	36.51	36.51	36.51	36.38	-
Dec 07, 2022	36.64	36.64	36.64	36.64	36.51	-
Dec 06, 2022	37.01	37.01	37.01	37.01	36.88	-
Dec 05, 2022	38.10	38.10	38.10	38.10	37.97	100
Dec 02, 2022	37.33	37.33	37.33	37.33	37.19	-
Dec 01, 2022	38.01	38.01	37.69	37.69	37.56	40
Nov 30, 2022	36.17	36.17	36.17	36.17	36.03	-
Nov 29, 2022	35.21	35.21	35.21	35.21	35.08	-
Nov 28, 2022	34.65	34.65	34.65	34.65	34.53	-
Nov 25, 2022	36.56	36.56	36.56	36.56	36.42	-
Nov 24, 2022	36.31	36.31	36.31	36.31	36.18	-
Nov 23, 2022	36.46	36.81	36.46	36.51	36.37	7
Nov 22, 2022	35.06	35.06	35.06	35.06	34.93	-
Nov 21, 2022	34.88	34.88	34.88	34.88	34.75	-
Nov 18, 2022	34.83	34.83	34.83	34.83	34.70	-
Nov 17, 2022	35.97	35.97	35.97	35.97	35.84	-
Nov 16, 2022	36.36	36.36	36.36	36.36	36.23	-
Nov 15, 2022	36.66	36.69	36.65	36.65	36.52	32
Nov 14, 2022	36.21	36.21	36.21	36.21	36.07	-
Nov 11, 2022	36.15	36.15	36.15	36.15	36.02	-
Nov 10, 2022	33.85	33.85	33.85	33.85	33.73	-
Nov 09, 2022	35.08	35.08	35.08	35.08	34.95	-
Nov 08, 2022	34.29	34.29	34.29	34.29	34.17	-
Nov 07, 2022	35.35	35.35	35.35	35.35	35.22	-
Nov 04, 2022	32.65	32.65	32.65	32.65	32.53	-
Nov 03, 2022	31.38	31.38	31.38	31.38	31.27	-
Nov 02, 2022	33.15	33.15	33.15	33.15	33.03	-
Nov 01, 2022	32.35	32.35	32.35	32.35	32.24	-
Oct 31, 2022	32.15	32.15	32.15	32.15	32.03	-
Oct 28, 2022	32.53	32.53	32.48	32.48	32.36	300
Oct 27, 2022	33.31	33.31	33.31	33.31	33.19	-
Oct 26, 2022	32.49	32.98	32.49	32.98	32.86	61
Oct 25, 2022	31.28	31.28	31.28	31.28	31.17	-
Oct 24, 2022	32.69	32.69	32.69	32.69	32.58	-
Oct 21, 2022	29.58	29.58	29.58	29.58	29.47	-
Oct 20, 2022	28.60	28.60	28.60	28.60	28.50	-
Oct 19, 2022	29.08	29.08	29.01	29.01	28.91	18
Oct 18, 2022	29.90	29.90	29.90	29.90	29.79	-
Oct 17, 2022	28.26	28.26	28.26	28.26	28.16	-
Oct 14, 2022	30.10	30.10	30.10	30.10	29.99	-
Oct 13, 2022	29.42	29.42	29.02	29.02	28.91	150
Oct 13, 2022	0.15 Dividend
Oct 12, 2022	30.08	30.08	30.08	30.08	29.82	-
Oct 11, 2022	29.90	29.90	29.90	29.90	29.64	-
Oct 10, 2022	29.43	29.43	29.43	29.43	29.18	-
Oct 07, 2022	30.23	30.23	30.23	30.23	29.97	-
Oct 06, 2022	31.13	31.13	31.13	31.13	30.86	-
Oct 05, 2022	30.72	30.72	30.72	30.72	30.46	-
Oct 04, 2022	30.13	30.13	30.13	30.13	29.87	-
Oct 03, 2022	27.88	28.23	27.88	28.23	27.99	18
Sep 30, 2022	28.56	28.56	28.56	28.56	28.31	-
Sep 29, 2022	28.20	28.20	28.20	28.20	27.96	-
Sep 28, 2022	27.93	27.93	27.93	27.93	27.69	-
Sep 27, 2022	27.76	27.76	27.76	27.76	27.53	-
Sep 26, 2022	27.28	27.28	27.28	27.28	27.05	-
Sep 23, 2022	28.84	28.84	28.84	28.84	28.59	-
Sep 22, 2022	28.16	29.05	28.16	29.05	28.80	15
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,130.50+7.00(+0.17%)

Dow Futures33,940.00+6.00(+0.02%)

Nasdaq Futures12,564.25+48.75(+0.39%)

Russell 2000 Futures1,967.70+2.60(+0.13%)

Crude Oil75.49+1.38(+1.86%)

Gold1,890.40+10.90(+0.58%)

Freeport-McMoRan Inc (FPMB.BE)

S&P Futures
4,130.50
+7.00(+0.17%)

Dow Futures
33,940.00
+6.00(+0.02%)

Nasdaq Futures
12,564.25
+48.75(+0.39%)

Russell 2000 Futures
1,967.70
+2.60(+0.13%)

Crude Oil
75.49
+1.38(+1.86%)

Gold
1,890.40
+10.90(+0.58%)