U.S. markets close in 1 hour 5 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.99+0.19 (+0.53%)
As of 2:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202134.8035.1734.2834.9934.9911,512,837
Jul 22, 202134.3935.0533.5634.8034.8020,592,200
Jul 21, 202133.5834.7733.4834.6534.6524,335,500
Jul 20, 202132.3933.4332.0932.9532.9520,927,700
Jul 19, 202131.7032.4531.3632.4032.4031,431,700
Jul 16, 202134.3434.4132.9733.2033.2025,855,400
Jul 15, 202134.4135.2133.9134.3934.3915,838,100
Jul 14, 202135.7036.1534.3034.5234.5219,482,500
Jul 14, 20210.075 Dividend
Jul 13, 202136.2536.3135.4035.7335.6514,532,700
Jul 12, 202135.9936.7135.7536.5336.4511,999,800
Jul 09, 202135.9836.6935.7436.5036.4218,011,900
Jul 08, 202134.0435.0833.5734.6934.6224,061,700
Jul 07, 202136.5736.7735.3436.2136.1314,745,200
Jul 06, 202137.3137.4535.7936.0035.9218,992,900
Jul 02, 202137.3837.4936.7837.1437.0610,221,500
Jul 01, 202137.9238.2036.6637.0937.0113,946,100
Jun 30, 202137.1137.4536.7737.1137.0312,448,900
Jun 29, 202136.9737.6836.8437.2737.1914,898,700
Jun 28, 202137.3137.8436.5736.7436.6614,933,300
Jun 25, 202138.3138.5537.1137.2437.1644,083,100
Jun 24, 202137.7537.8536.7737.5237.4420,393,500
Jun 23, 202137.3538.0837.1037.1837.1021,647,600
Jun 22, 202136.2937.0135.6336.4936.4127,500,700
Jun 21, 202135.2435.9835.1335.7835.7028,159,300
Jun 18, 202134.7735.4534.4534.9634.8946,250,200
Jun 17, 202136.1436.7534.0735.1535.0859,951,400
Jun 16, 202136.9837.8436.5237.0636.9836,697,100
Jun 15, 202137.8838.2236.4437.6037.5251,189,800
Jun 14, 202140.6140.7939.1639.4839.4019,426,500
Jun 11, 202141.4041.9840.6340.8540.7620,060,200
Jun 10, 202140.8241.7840.0540.1440.0616,410,700
Jun 09, 202141.2741.5940.6840.7040.6113,874,800
Jun 08, 202141.3841.9240.6941.3841.2914,799,600
Jun 07, 202141.4141.5240.4441.2641.1716,725,100
Jun 04, 202142.2142.5241.3241.7341.6415,799,200
Jun 03, 202142.0742.2041.5541.8741.7820,223,800
Jun 02, 202144.0044.0142.9643.3443.2514,691,300
Jun 01, 202143.5744.4043.4044.2144.1222,142,700
May 28, 202142.5742.9042.0642.7242.6314,723,100
May 27, 202142.5743.1242.0442.5942.5028,490,600
May 26, 202140.9741.7440.8641.3241.2318,366,200
May 25, 202141.5941.9440.5640.6840.5918,214,300
May 24, 202140.8341.9040.4541.5741.4813,460,100
May 21, 202141.4441.8340.5840.8740.7820,823,700
May 20, 202141.0241.4939.8741.2241.1323,677,500
May 19, 202141.2441.8239.8940.7240.6342,376,400
May 18, 202144.7344.9943.5943.6343.5424,144,200
May 17, 202142.8944.2642.1144.1844.0925,784,600
May 14, 202141.2342.5141.1842.2942.2021,487,600
May 13, 202142.2743.5340.8841.9741.8836,124,000
May 12, 202144.0644.6542.3242.7542.6640,183,100
May 11, 202141.5445.3440.8644.8044.7140,448,900
May 10, 202144.9646.1042.6442.7442.6553,054,600
May 07, 202142.4844.5041.9143.9743.8832,390,400
May 06, 202142.0042.1940.7342.0741.9825,202,200
May 05, 202139.9341.7439.2041.5441.4537,185,800
May 04, 202138.9139.2837.9039.2239.1426,489,200
May 03, 202138.4139.2938.2138.7138.6322,861,600
Apr 30, 202138.0038.6937.4537.7137.6313,696,400
Apr 29, 202139.9539.9837.6438.4038.3218,860,200
Apr 28, 202138.0239.6737.6139.3539.2718,574,600
Apr 27, 202138.5539.8438.5538.6938.6119,766,600
Apr 26, 202137.1039.0836.9639.0538.9727,041,600
Apr 23, 202135.6936.9735.5636.5436.4622,558,300
Apr 22, 202134.9835.6934.2434.7434.6723,923,800
Apr 21, 202134.8336.0734.2235.9035.8221,914,300
Apr 20, 202137.0537.2435.1035.8835.8020,581,200
Apr 19, 202138.6539.0436.7737.3337.2521,560,500
Apr 16, 202138.1338.4637.4438.1438.0619,010,500
Apr 15, 202136.9738.1336.2337.8337.7527,185,800
Apr 14, 202134.9537.0434.8636.3136.2335,697,600
Apr 14, 20210.075 Dividend
Apr 13, 202134.1234.5133.2533.7333.5810,889,700
Apr 12, 202134.0234.0233.0333.6733.5215,141,300
Apr 09, 202133.9234.0733.2434.0433.8914,028,600
Apr 08, 202134.1034.7633.3634.3734.2215,831,400
Apr 07, 202134.6634.7833.8133.9833.8316,292,900
Apr 06, 202135.7236.2234.7635.0134.8622,081,100
Apr 05, 202134.7335.7334.4835.3635.2119,365,200
Apr 01, 202133.3433.9733.2833.7633.6116,423,800
Mar 31, 202133.2133.6532.6332.9332.7915,946,000
Mar 30, 202131.8033.0231.3832.6832.5417,474,700
Mar 29, 202132.7233.3131.8832.1031.9619,461,700
Mar 26, 202132.7833.3331.8032.9632.8223,769,200
Mar 25, 202130.3231.4929.4531.1130.9838,038,200
Mar 24, 202132.8133.3531.5831.6131.4727,289,000
Mar 23, 202134.1034.1932.0732.2032.0640,041,500
Mar 22, 202135.1935.6334.6035.0134.8621,113,500
Mar 19, 202135.0635.3733.8434.9934.8433,270,600
Mar 18, 202136.0037.1435.2835.4235.2725,504,200
Mar 17, 202134.4736.5834.0236.1135.9531,499,300
Mar 16, 202137.0337.0334.9534.9934.8421,242,400
Mar 15, 202137.1937.5736.5636.9636.8018,329,100
Mar 12, 202136.9337.4936.5237.4237.2619,752,500
Mar 11, 202135.6937.6135.6937.4737.3125,590,500
Mar 10, 202133.9734.8233.6634.4634.3120,367,800
Mar 09, 202133.3834.1732.7833.8633.7124,411,800
Mar 08, 202134.7335.4833.8034.4334.2824,959,400
Mar 05, 202133.7335.1932.5035.0234.8731,507,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...