Canada markets open in 7 hours 26 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.86+1.31 (+3.40%)
At close: 04:03PM EST
39.95 +0.09 (+0.23%)
After hours: 07:57PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202239.6740.0539.2839.8639.8612,674,400
Dec 07, 202238.3539.1938.2538.5538.5512,273,600
Dec 06, 202239.0639.8638.2038.4638.4614,971,800
Dec 05, 202240.3040.6038.7138.8638.8612,200,500
Dec 02, 202238.6940.2938.4440.2240.2215,005,700
Dec 01, 202239.8940.0938.7139.5739.5712,098,000
Nov 30, 202238.3339.8037.7839.8039.8023,325,300
Nov 29, 202237.0737.6736.9137.5137.518,912,700
Nov 28, 202236.5336.8936.1236.1936.1910,420,000
Nov 25, 202237.8838.0437.0937.1537.155,219,800
Nov 23, 202237.1538.1937.1038.0438.048,632,400
Nov 22, 202236.9937.8936.8137.8637.8611,848,000
Nov 21, 202236.0236.3635.1436.1336.1310,425,300
Nov 18, 202236.4536.6735.8336.3436.349,135,700
Nov 17, 202235.8036.4235.3136.3636.3613,618,400
Nov 16, 202237.3437.6836.9837.3837.3812,620,100
Nov 15, 202238.2538.4437.5738.0938.0915,132,100
Nov 14, 202237.4838.5437.2837.8937.8914,006,700
Nov 11, 202237.7439.2637.7438.0438.0422,050,000
Nov 10, 202235.8736.9635.7136.7536.7521,126,200
Nov 09, 202234.8935.7633.6734.0334.0314,161,900
Nov 08, 202234.8036.2134.3335.4635.4618,453,300
Nov 07, 202234.9735.2334.1234.4534.4512,396,400
Nov 04, 202234.7035.7734.1235.1935.1930,359,500
Nov 03, 202230.5531.6730.2831.5631.5615,062,200
Nov 02, 202232.6733.3930.9631.0131.0120,061,600
Nov 01, 202233.6933.7432.6932.9032.9016,684,600
Oct 31, 202231.7432.3731.3931.6931.6913,138,500
Oct 28, 202232.1732.4131.4532.2032.2013,156,900
Oct 27, 202233.3133.3532.3932.7432.7414,606,700
Oct 26, 202232.4933.7732.3433.3433.3419,799,800
Oct 25, 202230.5632.0130.5531.6731.6715,134,000
Oct 24, 202231.1231.7930.6331.0531.0519,179,500
Oct 21, 202229.1432.1328.7932.0332.0327,259,400
Oct 20, 202228.3630.6028.1629.1229.1226,954,400
Oct 19, 202228.1028.7327.8728.3628.3612,703,600
Oct 18, 202229.4629.5727.8328.4928.4914,492,100
Oct 17, 202228.5429.3728.4828.8228.8213,874,400
Oct 14, 202229.4329.4727.5727.6427.6413,972,100
Oct 13, 202227.6929.8127.5029.3629.3616,285,500
Oct 13, 20220.15 Dividend
Oct 12, 202228.9028.9728.1128.8428.6915,818,400
Oct 11, 202228.6729.8628.2329.1829.0313,833,900
Oct 10, 202229.3230.1129.1229.2629.1111,617,700
Oct 07, 202229.4029.8528.7628.9528.8012,667,300
Oct 06, 202229.7030.0829.2329.8229.6618,258,700
Oct 05, 202230.0030.7729.5930.5130.3513,118,100
Oct 04, 202230.0530.9929.9530.7830.6217,325,900
Oct 03, 202228.0529.4727.8929.3429.1916,515,200
Sept 30, 202227.8528.4227.2927.3327.1916,108,400
Sept 29, 202227.9828.2026.8528.1728.0217,580,400
Sept 28, 202226.9727.9926.8127.8627.7214,899,300
Sept 27, 202227.1027.3326.4126.8726.7315,322,300
Sept 26, 202226.1827.2626.1226.5026.3617,105,500
Sept 23, 202227.1027.2526.0326.6826.5426,058,200
Sept 22, 202228.7629.0528.1528.3528.2016,103,400
Sept 21, 202229.9329.9828.0828.1027.9518,878,100
Sept 20, 202229.9229.9429.3629.7229.5714,182,100
Sept 19, 202228.4830.6228.4830.4930.3318,022,100
Sept 16, 202229.2729.6428.6929.3329.1827,657,400
Sept 15, 202229.8530.8629.5029.7829.6313,837,400
Sept 14, 202230.5230.7029.5330.0329.8720,529,700
Sept 13, 202230.7531.7130.6531.0530.8917,693,700
Sept 12, 202232.6532.7831.9032.1732.0012,635,900
Sept 09, 202231.3032.2831.1332.1732.0017,883,000
Sept 08, 202228.5830.6428.4530.6230.4621,393,900
Sept 07, 202227.6428.4827.3028.3828.2313,627,400
Sept 06, 202228.5728.9227.8528.1227.9714,929,200
Sept 02, 202228.8829.1328.1528.3028.1513,699,900
Sept 01, 202228.4928.5427.5828.0927.9419,731,900
Aug 31, 202229.7029.9129.1129.6029.4519,624,100
Aug 30, 202231.1431.2029.4329.7629.6119,734,800
Aug 29, 202231.4732.0331.1131.5031.3412,645,500
Aug 26, 202233.8233.8932.0432.1932.0215,736,100
Aug 25, 202231.9033.2531.9033.2333.0618,058,800
Aug 24, 202231.0731.6530.9031.3231.1610,531,400
Aug 23, 202230.4832.0430.3931.7931.6218,021,900
Aug 22, 202229.9029.9129.2929.8629.7014,027,500
Aug 19, 202230.9031.0230.0430.4530.2913,799,000
Aug 18, 202230.7031.4030.5531.2331.0712,556,200
Aug 17, 202230.6930.7030.0130.2530.0912,467,000
Aug 16, 202230.9531.4730.7331.3931.2311,931,700
Aug 15, 202230.2330.7529.7630.5030.3416,050,600
Aug 12, 202231.2431.6931.0631.6231.4610,878,800
Aug 11, 202232.0932.8331.5431.6731.5114,663,700
Aug 10, 202230.9631.5930.5931.4031.2417,104,900
Aug 09, 202230.6930.7529.7530.0529.8912,976,800
Aug 08, 202230.9431.6630.4130.6230.4615,915,700
Aug 05, 202228.6230.5028.5030.2730.1117,881,000
Aug 04, 202228.8229.4428.5328.7628.6112,475,300
Aug 03, 202229.6029.6028.5028.6928.5417,600,000
Aug 02, 202229.6329.9928.5229.3329.1817,031,900
Aug 01, 202230.8531.0229.6929.9829.8217,320,500
Jul 29, 202230.0531.7329.7731.5531.3926,279,200
Jul 28, 202229.9430.3929.1729.8329.6718,827,100
Jul 27, 202227.9829.4127.7629.2929.1417,466,300
Jul 26, 202228.2228.6827.7827.9327.7814,626,600
Jul 25, 202228.5428.6227.9828.2928.1416,260,800
Jul 22, 202229.6329.9527.6927.7627.6220,926,700
Jul 21, 202228.4929.0527.3928.9128.7627,566,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...