STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.24+0.13 (+0.40%)

At close: 4:02PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	31.69	32.69	31.69	32.24	32.24	15,158,400
Sep. 23, 2021	31.97	32.38	31.67	32.11	32.11	20,270,400
Sep. 22, 2021	31.60	32.26	31.47	31.56	31.56	28,813,500
Sep. 21, 2021	31.45	31.50	30.02	30.48	30.48	35,686,600
Sep. 20, 2021	30.76	31.59	30.52	31.17	31.17	38,463,200
Sep. 17, 2021	34.26	34.58	32.57	33.05	33.05	37,559,800
Sep. 16, 2021	35.55	35.57	33.73	34.30	34.30	35,807,800
Sep. 15, 2021	35.14	36.79	35.14	36.74	36.74	18,871,400
Sep. 14, 2021	35.16	35.37	34.65	34.79	34.79	14,925,200
Sep. 13, 2021	35.77	35.88	34.56	35.29	35.29	13,867,400
Sep. 10, 2021	35.27	36.60	35.21	35.48	35.48	22,577,100
Sep. 09, 2021	34.51	35.35	34.50	34.81	34.81	12,518,800
Sep. 08, 2021	36.12	36.13	34.36	34.37	34.37	18,265,700
Sep. 07, 2021	35.97	36.67	35.95	36.36	36.36	10,296,400
Sep. 03, 2021	36.11	36.53	35.92	36.14	36.14	12,687,100
Sep. 02, 2021	36.14	36.70	35.99	36.27	36.27	10,981,300
Sep. 01, 2021	35.73	36.29	35.04	35.89	35.89	16,478,200
Aug. 31, 2021	36.55	36.73	35.53	36.39	36.39	16,216,100
Aug. 30, 2021	37.28	37.36	36.55	36.64	36.64	13,357,900
Aug. 27, 2021	34.87	36.83	34.87	36.57	36.57	18,801,600
Aug. 26, 2021	34.86	35.27	34.46	34.54	34.54	11,336,100
Aug. 25, 2021	35.25	35.45	34.61	35.11	35.11	9,923,500
Aug. 24, 2021	34.95	35.39	34.80	35.21	35.21	15,470,700
Aug. 23, 2021	33.70	34.40	33.63	34.20	34.20	16,189,600
Aug. 20, 2021	32.70	33.15	32.20	32.80	32.80	21,877,100
Aug. 19, 2021	32.62	32.79	31.65	32.42	32.42	32,408,600
Aug. 18, 2021	34.14	34.61	33.84	33.88	33.88	18,157,900
Aug. 17, 2021	35.89	35.95	34.06	34.71	34.71	23,492,800
Aug. 16, 2021	36.84	37.13	36.13	36.84	36.84	13,430,700
Aug. 13, 2021	38.50	38.70	38.01	38.10	38.10	12,861,300
Aug. 12, 2021	38.52	38.57	37.54	38.39	38.39	11,489,500
Aug. 11, 2021	38.51	39.20	37.87	38.73	38.73	16,883,100
Aug. 10, 2021	36.70	38.47	36.54	38.22	38.22	17,807,400
Aug. 09, 2021	36.32	36.85	35.86	36.46	36.46	9,479,600
Aug. 06, 2021	36.64	37.26	36.07	36.86	36.86	13,855,100
Aug. 05, 2021	35.34	36.44	35.32	35.85	35.85	10,531,000
Aug. 04, 2021	36.40	36.66	35.63	35.65	35.65	11,763,600
Aug. 03, 2021	36.39	36.82	35.68	36.64	36.64	17,245,400
Aug. 02, 2021	38.66	39.08	36.55	36.62	36.62	21,801,100
Jul. 30, 2021	38.10	38.77	37.48	38.10	38.10	15,905,600
Jul. 29, 2021	37.49	38.58	37.17	38.47	38.47	23,065,900
Jul. 28, 2021	36.47	36.80	35.82	36.68	36.68	14,851,500
Jul. 27, 2021	36.22	36.76	35.67	36.35	36.35	17,933,500
Jul. 26, 2021	36.10	36.85	35.86	36.65	36.65	22,801,000
Jul. 23, 2021	34.80	35.26	34.28	35.19	35.19	15,945,500
Jul. 22, 2021	34.39	35.05	33.56	34.80	34.80	20,607,000
Jul. 21, 2021	33.58	34.77	33.48	34.65	34.65	24,349,400
Jul. 20, 2021	32.39	33.43	32.09	32.95	32.95	20,933,300
Jul. 19, 2021	31.70	32.45	31.36	32.40	32.40	31,431,700
Jul. 16, 2021	34.34	34.41	32.97	33.20	33.20	25,881,000
Jul. 15, 2021	34.41	35.21	33.91	34.39	34.39	15,838,100
Jul. 14, 2021	35.70	36.15	34.30	34.52	34.52	19,482,500
Jul. 14, 2021	0.075 Dividend
Jul. 13, 2021	36.25	36.31	35.40	35.73	35.65	14,532,700
Jul. 12, 2021	35.99	36.71	35.75	36.53	36.45	11,999,800
Jul. 09, 2021	35.98	36.69	35.74	36.50	36.42	18,023,100
Jul. 08, 2021	34.04	35.08	33.57	34.69	34.62	24,061,700
Jul. 07, 2021	36.57	36.77	35.34	36.21	36.13	14,745,200
Jul. 06, 2021	37.31	37.45	35.79	36.00	35.92	18,992,900
Jul. 02, 2021	37.38	37.49	36.78	37.14	37.06	10,221,500
Jul. 01, 2021	37.92	38.20	36.66	37.09	37.01	13,946,100
Jun. 30, 2021	37.11	37.45	36.77	37.11	37.03	12,448,900
Jun. 29, 2021	36.97	37.68	36.84	37.27	37.19	14,898,700
Jun. 28, 2021	37.31	37.84	36.57	36.74	36.66	14,933,300
Jun. 25, 2021	38.31	38.55	37.11	37.24	37.16	44,083,100
Jun. 24, 2021	37.75	37.85	36.77	37.52	37.44	20,393,500
Jun. 23, 2021	37.35	38.08	37.10	37.18	37.10	21,647,600
Jun. 22, 2021	36.29	37.01	35.63	36.49	36.41	27,500,700
Jun. 21, 2021	35.24	35.98	35.13	35.78	35.70	28,159,300
Jun. 18, 2021	34.77	35.45	34.45	34.96	34.89	46,250,200
Jun. 17, 2021	36.14	36.75	34.07	35.15	35.08	59,951,400
Jun. 16, 2021	36.98	37.84	36.52	37.06	36.98	36,697,100
Jun. 15, 2021	37.88	38.22	36.44	37.60	37.52	51,189,800
Jun. 14, 2021	40.61	40.79	39.16	39.48	39.40	19,426,500
Jun. 11, 2021	41.40	41.98	40.63	40.85	40.76	20,060,200
Jun. 10, 2021	40.82	41.78	40.05	40.14	40.06	16,410,700
Jun. 09, 2021	41.27	41.59	40.68	40.70	40.61	13,874,800
Jun. 08, 2021	41.38	41.92	40.69	41.38	41.29	14,799,600
Jun. 07, 2021	41.41	41.52	40.44	41.26	41.17	16,725,100
Jun. 04, 2021	42.21	42.52	41.32	41.73	41.64	15,799,200
Jun. 03, 2021	42.07	42.20	41.55	41.87	41.78	20,223,800
Jun. 02, 2021	44.00	44.01	42.96	43.34	43.25	14,691,300
Jun. 01, 2021	43.57	44.40	43.40	44.21	44.12	22,142,700
May 28, 2021	42.57	42.90	42.06	42.72	42.63	14,723,100
May 27, 2021	42.57	43.12	42.04	42.59	42.50	28,490,600
May 26, 2021	40.97	41.74	40.86	41.32	41.23	18,366,200
May 25, 2021	41.59	41.94	40.56	40.68	40.59	18,214,300
May 24, 2021	40.83	41.90	40.45	41.57	41.48	13,460,100
May 21, 2021	41.44	41.83	40.58	40.87	40.78	20,823,700
May 20, 2021	41.02	41.49	39.87	41.22	41.13	23,677,500
May 19, 2021	41.24	41.82	39.89	40.72	40.63	42,376,400
May 18, 2021	44.73	44.99	43.59	43.63	43.54	24,144,200
May 17, 2021	42.89	44.26	42.11	44.18	44.09	25,784,600
May 14, 2021	41.23	42.51	41.18	42.29	42.20	21,487,600
May 13, 2021	42.27	43.53	40.88	41.97	41.88	36,124,000
May 12, 2021	44.06	44.65	42.32	42.75	42.66	40,183,100
May 11, 2021	41.54	45.34	40.86	44.80	44.71	40,448,900
May 10, 2021	44.96	46.10	42.64	42.74	42.65	53,054,600
May 07, 2021	42.48	44.50	41.91	43.97	43.88	32,390,400
May 06, 2021	42.00	42.19	40.73	42.07	41.98	25,202,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7904+0.0001(+0.02%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD53,931.44+544.49(+1.02%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Freeport-McMoRan Inc. (FCX)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7904
+0.0001(+0.02%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
53,931.44
+544.49(+1.02%)