Canada markets open in 5 hours 35 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.02-0.67 (-1.53%)
At close: 04:03PM EST
43.09 +0.07 (+0.16%)
After hours: 07:45PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202343.2943.6042.8943.0243.026,826,000
Feb 07, 202343.0243.8542.3443.6943.6912,585,600
Feb 06, 202342.6943.1042.1642.9542.9511,026,500
Feb 03, 202343.3844.7842.9643.1643.1613,158,200
Feb 02, 202344.6944.9442.8243.7143.7114,696,200
Feb 01, 202344.2745.3243.1844.8144.8113,159,900
Jan 31, 202343.7044.8543.4344.6244.6210,931,900
Jan 30, 202344.3745.0243.9543.9843.988,850,300
Jan 27, 202344.9945.5444.6844.8244.8210,870,900
Jan 26, 202346.2746.4844.2645.4545.4515,945,700
Jan 25, 202344.2346.7343.9746.6446.6418,821,700
Jan 24, 202342.7045.5042.7044.5944.599,720,800
Jan 23, 202345.2445.5544.1344.9544.9511,735,800
Jan 20, 202343.8545.4443.3745.4145.4112,359,400
Jan 19, 202343.0744.4742.9844.1444.1413,731,200
Jan 18, 202345.2846.3843.8943.9243.9219,797,400
Jan 17, 202344.6845.1944.0444.1544.1512,644,000
Jan 13, 202344.7645.4344.4845.0545.0511,107,700
Jan 12, 202345.5345.8544.2445.1045.1012,834,900
Jan 12, 20230.15 Dividend
Jan 11, 202345.0245.3744.2345.3245.1718,910,300
Jan 10, 202343.2444.8243.0144.7144.5616,052,500
Jan 09, 202343.2044.1842.8342.8342.6917,009,500
Jan 06, 202340.7142.6040.5442.2842.1416,479,200
Jan 05, 202338.9040.2738.6639.8439.7112,341,000
Jan 04, 202338.0039.1537.7239.0038.8710,415,600
Jan 03, 202337.9539.0737.5937.9237.798,576,100
Dec 30, 202238.0038.2137.4638.0037.876,820,100
Dec 29, 202238.1338.5738.0638.3138.186,455,800
Dec 28, 202238.8938.9837.5837.8837.758,305,500
Dec 27, 202238.6739.2638.4138.8838.7510,559,300
Dec 23, 202237.8738.1237.3238.1037.976,598,000
Dec 22, 202238.0438.0436.8537.6737.5511,351,300
Dec 21, 202238.3738.8538.1338.4538.327,266,700
Dec 20, 202237.6538.3937.6537.8037.677,608,100
Dec 19, 202238.5538.7337.0937.3637.249,245,700
Dec 16, 202238.1739.0537.8538.3638.2329,060,700
Dec 15, 202238.4138.9137.7438.1538.0211,046,700
Dec 14, 202239.0339.8938.8639.4339.3011,163,700
Dec 13, 202241.0941.1638.7739.2639.1312,513,200
Dec 12, 202238.1138.9437.8738.8838.759,557,200
Dec 09, 202240.0740.5638.5438.5938.4610,601,800
Dec 08, 202239.6740.0539.2839.8639.7312,677,600
Dec 07, 202238.3539.1938.2538.5538.4212,273,600
Dec 06, 202239.0639.8638.2038.4638.3314,971,800
Dec 05, 202240.3040.6038.7138.8638.7312,200,500
Dec 02, 202238.6940.2938.4440.2240.0915,008,700
Dec 01, 202239.8940.0938.7139.5739.4412,098,000
Nov 30, 202238.3339.8037.7839.8039.6723,334,200
Nov 29, 202237.0737.6736.9137.5137.398,912,700
Nov 28, 202236.5336.8936.1236.1936.0710,420,000
Nov 25, 202237.8838.0437.0937.1537.035,219,800
Nov 23, 202237.1538.1937.1038.0437.918,632,400
Nov 22, 202236.9937.8936.8137.8637.7311,848,000
Nov 21, 202236.0236.3635.1436.1336.0110,425,300
Nov 18, 202236.4536.6735.8336.3436.229,136,200
Nov 17, 202235.8036.4235.3136.3636.2413,618,400
Nov 16, 202237.3437.6836.9837.3837.2612,620,100
Nov 15, 202238.2538.4437.5738.0937.9615,132,100
Nov 14, 202237.4838.5437.2837.8937.7614,006,700
Nov 11, 202237.7439.2637.7438.0437.9122,053,500
Nov 10, 202235.8736.9635.7136.7536.6321,126,200
Nov 09, 202234.8935.7633.6734.0333.9214,161,900
Nov 08, 202234.8036.2134.3335.4635.3418,453,300
Nov 07, 202234.9735.2334.1234.4534.3412,396,400
Nov 04, 202234.7035.7734.1235.1935.0730,363,400
Nov 03, 202230.5531.6730.2831.5631.4615,062,200
Nov 02, 202232.6733.3930.9631.0130.9120,061,600
Nov 01, 202233.6933.7432.6932.9032.7916,684,600
Oct 31, 202231.7432.3731.3931.6931.5913,138,500
Oct 28, 202232.1732.4131.4532.2032.0913,156,900
Oct 27, 202233.3133.3532.3932.7432.6314,606,700
Oct 26, 202232.4933.7732.3433.3433.2319,799,800
Oct 25, 202230.5632.0130.5531.6731.5715,134,000
Oct 24, 202231.1231.7930.6331.0530.9519,179,500
Oct 21, 202229.1432.1328.7932.0331.9227,259,400
Oct 20, 202228.3630.6028.1629.1229.0226,954,400
Oct 19, 202228.1028.7327.8728.3628.2712,703,600
Oct 18, 202229.4629.5727.8328.4928.4014,492,100
Oct 17, 202228.5429.3728.4828.8228.7213,874,400
Oct 14, 202229.4329.4727.5727.6427.5513,972,100
Oct 13, 202227.6929.8127.5029.3629.2616,285,500
Oct 13, 20220.15 Dividend
Oct 12, 202228.9028.9728.1128.8428.6015,818,400
Oct 11, 202228.6729.8628.2329.1828.9313,833,900
Oct 10, 202229.3230.1129.1229.2629.0111,617,700
Oct 07, 202229.4029.8528.7628.9528.7012,667,300
Oct 06, 202229.7030.0829.2329.8229.5718,258,700
Oct 05, 202230.0030.7729.5930.5130.2513,118,100
Oct 04, 202230.0530.9929.9530.7830.5217,325,900
Oct 03, 202228.0529.4727.8929.3429.0916,515,200
Sept 30, 202227.8528.4227.2927.3327.1016,108,400
Sept 29, 202227.9828.2026.8528.1727.9317,580,400
Sept 28, 202226.9727.9926.8127.8627.6214,899,300
Sept 27, 202227.1027.3326.4126.8726.6415,322,300
Sept 26, 202226.1827.2626.1226.5026.2717,105,500
Sept 23, 202227.1027.2526.0326.6826.4526,058,200
Sept 22, 202228.7629.0528.1528.3528.1116,103,400
Sept 21, 202229.9329.9828.0828.1027.8618,878,100
Sept 20, 202229.9229.9429.3629.7229.4714,182,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...