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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	43.29	43.60	42.89	43.02	43.02	6,826,000
Feb 07, 2023	43.02	43.85	42.34	43.69	43.69	12,585,600
Feb 06, 2023	42.69	43.10	42.16	42.95	42.95	11,026,500
Feb 03, 2023	43.38	44.78	42.96	43.16	43.16	13,158,200
Feb 02, 2023	44.69	44.94	42.82	43.71	43.71	14,696,200
Feb 01, 2023	44.27	45.32	43.18	44.81	44.81	13,159,900
Jan 31, 2023	43.70	44.85	43.43	44.62	44.62	10,931,900
Jan 30, 2023	44.37	45.02	43.95	43.98	43.98	8,850,300
Jan 27, 2023	44.99	45.54	44.68	44.82	44.82	10,870,900
Jan 26, 2023	46.27	46.48	44.26	45.45	45.45	15,945,700
Jan 25, 2023	44.23	46.73	43.97	46.64	46.64	18,821,700
Jan 24, 2023	42.70	45.50	42.70	44.59	44.59	9,720,800
Jan 23, 2023	45.24	45.55	44.13	44.95	44.95	11,735,800
Jan 20, 2023	43.85	45.44	43.37	45.41	45.41	12,359,400
Jan 19, 2023	43.07	44.47	42.98	44.14	44.14	13,731,200
Jan 18, 2023	45.28	46.38	43.89	43.92	43.92	19,797,400
Jan 17, 2023	44.68	45.19	44.04	44.15	44.15	12,644,000
Jan 13, 2023	44.76	45.43	44.48	45.05	45.05	11,107,700
Jan 12, 2023	45.53	45.85	44.24	45.10	45.10	12,834,900
Jan 12, 2023	0.15 Dividend
Jan 11, 2023	45.02	45.37	44.23	45.32	45.17	18,910,300
Jan 10, 2023	43.24	44.82	43.01	44.71	44.56	16,052,500
Jan 09, 2023	43.20	44.18	42.83	42.83	42.69	17,009,500
Jan 06, 2023	40.71	42.60	40.54	42.28	42.14	16,479,200
Jan 05, 2023	38.90	40.27	38.66	39.84	39.71	12,341,000
Jan 04, 2023	38.00	39.15	37.72	39.00	38.87	10,415,600
Jan 03, 2023	37.95	39.07	37.59	37.92	37.79	8,576,100
Dec 30, 2022	38.00	38.21	37.46	38.00	37.87	6,820,100
Dec 29, 2022	38.13	38.57	38.06	38.31	38.18	6,455,800
Dec 28, 2022	38.89	38.98	37.58	37.88	37.75	8,305,500
Dec 27, 2022	38.67	39.26	38.41	38.88	38.75	10,559,300
Dec 23, 2022	37.87	38.12	37.32	38.10	37.97	6,598,000
Dec 22, 2022	38.04	38.04	36.85	37.67	37.55	11,351,300
Dec 21, 2022	38.37	38.85	38.13	38.45	38.32	7,266,700
Dec 20, 2022	37.65	38.39	37.65	37.80	37.67	7,608,100
Dec 19, 2022	38.55	38.73	37.09	37.36	37.24	9,245,700
Dec 16, 2022	38.17	39.05	37.85	38.36	38.23	29,060,700
Dec 15, 2022	38.41	38.91	37.74	38.15	38.02	11,046,700
Dec 14, 2022	39.03	39.89	38.86	39.43	39.30	11,163,700
Dec 13, 2022	41.09	41.16	38.77	39.26	39.13	12,513,200
Dec 12, 2022	38.11	38.94	37.87	38.88	38.75	9,557,200
Dec 09, 2022	40.07	40.56	38.54	38.59	38.46	10,601,800
Dec 08, 2022	39.67	40.05	39.28	39.86	39.73	12,677,600
Dec 07, 2022	38.35	39.19	38.25	38.55	38.42	12,273,600
Dec 06, 2022	39.06	39.86	38.20	38.46	38.33	14,971,800
Dec 05, 2022	40.30	40.60	38.71	38.86	38.73	12,200,500
Dec 02, 2022	38.69	40.29	38.44	40.22	40.09	15,008,700
Dec 01, 2022	39.89	40.09	38.71	39.57	39.44	12,098,000
Nov 30, 2022	38.33	39.80	37.78	39.80	39.67	23,334,200
Nov 29, 2022	37.07	37.67	36.91	37.51	37.39	8,912,700
Nov 28, 2022	36.53	36.89	36.12	36.19	36.07	10,420,000
Nov 25, 2022	37.88	38.04	37.09	37.15	37.03	5,219,800
Nov 23, 2022	37.15	38.19	37.10	38.04	37.91	8,632,400
Nov 22, 2022	36.99	37.89	36.81	37.86	37.73	11,848,000
Nov 21, 2022	36.02	36.36	35.14	36.13	36.01	10,425,300
Nov 18, 2022	36.45	36.67	35.83	36.34	36.22	9,136,200
Nov 17, 2022	35.80	36.42	35.31	36.36	36.24	13,618,400
Nov 16, 2022	37.34	37.68	36.98	37.38	37.26	12,620,100
Nov 15, 2022	38.25	38.44	37.57	38.09	37.96	15,132,100
Nov 14, 2022	37.48	38.54	37.28	37.89	37.76	14,006,700
Nov 11, 2022	37.74	39.26	37.74	38.04	37.91	22,053,500
Nov 10, 2022	35.87	36.96	35.71	36.75	36.63	21,126,200
Nov 09, 2022	34.89	35.76	33.67	34.03	33.92	14,161,900
Nov 08, 2022	34.80	36.21	34.33	35.46	35.34	18,453,300
Nov 07, 2022	34.97	35.23	34.12	34.45	34.34	12,396,400
Nov 04, 2022	34.70	35.77	34.12	35.19	35.07	30,363,400
Nov 03, 2022	30.55	31.67	30.28	31.56	31.46	15,062,200
Nov 02, 2022	32.67	33.39	30.96	31.01	30.91	20,061,600
Nov 01, 2022	33.69	33.74	32.69	32.90	32.79	16,684,600
Oct 31, 2022	31.74	32.37	31.39	31.69	31.59	13,138,500
Oct 28, 2022	32.17	32.41	31.45	32.20	32.09	13,156,900
Oct 27, 2022	33.31	33.35	32.39	32.74	32.63	14,606,700
Oct 26, 2022	32.49	33.77	32.34	33.34	33.23	19,799,800
Oct 25, 2022	30.56	32.01	30.55	31.67	31.57	15,134,000
Oct 24, 2022	31.12	31.79	30.63	31.05	30.95	19,179,500
Oct 21, 2022	29.14	32.13	28.79	32.03	31.92	27,259,400
Oct 20, 2022	28.36	30.60	28.16	29.12	29.02	26,954,400
Oct 19, 2022	28.10	28.73	27.87	28.36	28.27	12,703,600
Oct 18, 2022	29.46	29.57	27.83	28.49	28.40	14,492,100
Oct 17, 2022	28.54	29.37	28.48	28.82	28.72	13,874,400
Oct 14, 2022	29.43	29.47	27.57	27.64	27.55	13,972,100
Oct 13, 2022	27.69	29.81	27.50	29.36	29.26	16,285,500
Oct 13, 2022	0.15 Dividend
Oct 12, 2022	28.90	28.97	28.11	28.84	28.60	15,818,400
Oct 11, 2022	28.67	29.86	28.23	29.18	28.93	13,833,900
Oct 10, 2022	29.32	30.11	29.12	29.26	29.01	11,617,700
Oct 07, 2022	29.40	29.85	28.76	28.95	28.70	12,667,300
Oct 06, 2022	29.70	30.08	29.23	29.82	29.57	18,258,700
Oct 05, 2022	30.00	30.77	29.59	30.51	30.25	13,118,100
Oct 04, 2022	30.05	30.99	29.95	30.78	30.52	17,325,900
Oct 03, 2022	28.05	29.47	27.89	29.34	29.09	16,515,200
Sept 30, 2022	27.85	28.42	27.29	27.33	27.10	16,108,400
Sept 29, 2022	27.98	28.20	26.85	28.17	27.93	17,580,400
Sept 28, 2022	26.97	27.99	26.81	27.86	27.62	14,899,300
Sept 27, 2022	27.10	27.33	26.41	26.87	26.64	15,322,300
Sept 26, 2022	26.18	27.26	26.12	26.50	26.27	17,105,500
Sept 23, 2022	27.10	27.25	26.03	26.68	26.45	26,058,200
Sept 22, 2022	28.76	29.05	28.15	28.35	28.11	16,103,400
Sept 21, 2022	29.93	29.98	28.08	28.10	27.86	18,878,100
Sept 20, 2022	29.92	29.94	29.36	29.72	29.47	14,182,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7459+0.0020(+0.27%)

CRUDE OIL78.68+0.21(+0.27%)

BTC-CAD30,466.59-806.66(-2.58%)

Freeport-McMoRan Inc. (FCX)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7459
+0.0020(+0.27%)

CRUDE OIL
78.68
+0.21(+0.27%)

BTC-CAD
30,466.59
-806.66(-2.58%)