Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 50.61 | 51.12 | 49.98 | 50.55 | 50.55 | 11,506,600 |
| Oct 03, 2024 | 49.64 | 50.05 | 49.28 | 49.77 | 49.77 | 10,383,900 |
| Oct 02, 2024 | 50.86 | 51.45 | 50.35 | 50.82 | 50.82 | 10,744,200 |
| Oct 01, 2024 | 50.55 | 50.73 | 49.54 | 50.38 | 50.38 | 9,102,100 |
| Sept 30, 2024 | 50.21 | 50.51 | 49.44 | 49.92 | 49.92 | 14,992,400 |
| Sept 27, 2024 | 51.24 | 52.06 | 51.15 | 51.34 | 51.34 | 15,967,700 |
| Sept 26, 2024 | 51.09 | 52.61 | 50.80 | 51.91 | 51.91 | 32,403,100 |
| Sept 25, 2024 | 48.75 | 48.98 | 48.14 | 48.31 | 48.31 | 12,454,800 |
| Sept 24, 2024 | 48.18 | 48.98 | 47.54 | 48.72 | 48.72 | 26,361,600 |
| Sept 23, 2024 | 45.00 | 45.77 | 44.82 | 45.14 | 45.14 | 15,471,600 |
| Sept 20, 2024 | 44.68 | 44.87 | 44.36 | 44.53 | 44.53 | 16,304,200 |
| Sept 19, 2024 | 45.70 | 45.85 | 44.99 | 45.14 | 45.14 | 16,920,500 |
| Sept 18, 2024 | 43.17 | 44.97 | 43.04 | 43.92 | 43.92 | 11,573,700 |
| Sept 17, 2024 | 42.91 | 43.51 | 42.83 | 43.13 | 43.13 | 6,921,300 |
| Sept 16, 2024 | 43.23 | 43.69 | 42.69 | 42.89 | 42.89 | 11,120,200 |
| Sept 13, 2024 | 42.14 | 43.04 | 42.06 | 42.66 | 42.66 | 10,831,600 |
| Sept 12, 2024 | 41.78 | 42.29 | 41.59 | 41.81 | 41.81 | 11,415,000 |
| Sept 11, 2024 | 40.90 | 41.41 | 40.27 | 41.30 | 41.30 | 13,306,400 |
| Sept 10, 2024 | 40.29 | 40.44 | 39.34 | 40.41 | 40.41 | 9,559,500 |
| Sept 09, 2024 | 40.62 | 40.87 | 40.18 | 40.40 | 40.40 | 8,663,400 |
| Sept 06, 2024 | 41.13 | 41.40 | 39.73 | 40.00 | 40.00 | 13,200,100 |
| Sept 05, 2024 | 42.09 | 42.32 | 41.30 | 41.40 | 41.40 | 7,371,500 |
| Sept 04, 2024 | 41.33 | 42.13 | 41.00 | 41.61 | 41.61 | 9,787,500 |
| Sept 03, 2024 | 42.36 | 42.39 | 40.85 | 41.36 | 41.36 | 18,809,000 |
| Aug 30, 2024 | 43.89 | 44.32 | 43.52 | 44.28 | 44.28 | 7,811,600 |
| Aug 29, 2024 | 43.88 | 44.20 | 43.48 | 43.83 | 43.83 | 8,612,600 |
| Aug 28, 2024 | 44.05 | 44.31 | 43.54 | 43.87 | 43.87 | 9,080,100 |
| Aug 27, 2024 | 44.97 | 45.60 | 44.82 | 45.23 | 45.23 | 6,755,700 |
| Aug 26, 2024 | 45.60 | 46.01 | 44.96 | 45.19 | 45.19 | 11,046,800 |
| Aug 23, 2024 | 43.70 | 44.82 | 43.60 | 44.66 | 44.66 | 11,801,100 |
| Aug 22, 2024 | 43.60 | 43.69 | 43.01 | 43.30 | 43.30 | 7,143,500 |
| Aug 21, 2024 | 44.03 | 44.12 | 43.47 | 43.89 | 43.89 | 7,041,700 |
| Aug 20, 2024 | 44.44 | 44.64 | 43.39 | 43.53 | 43.53 | 9,390,400 |
| Aug 19, 2024 | 43.99 | 44.40 | 43.59 | 44.25 | 44.25 | 10,891,900 |
| Aug 16, 2024 | 43.30 | 43.71 | 43.05 | 43.44 | 43.44 | 8,973,100 |
| Aug 15, 2024 | 43.35 | 44.08 | 43.22 | 43.58 | 43.58 | 12,988,400 |
| Aug 14, 2024 | 42.17 | 42.17 | 41.38 | 41.91 | 41.91 | 9,124,700 |
| Aug 13, 2024 | 41.54 | 42.08 | 41.10 | 41.89 | 41.89 | 7,439,400 |
| Aug 12, 2024 | 41.64 | 41.95 | 41.21 | 41.56 | 41.56 | 8,945,700 |
| Aug 09, 2024 | 41.61 | 41.66 | 40.68 | 41.05 | 41.05 | 9,182,000 |
| Aug 08, 2024 | 40.00 | 41.36 | 39.91 | 41.04 | 41.04 | 10,231,400 |
| Aug 07, 2024 | 41.59 | 41.65 | 39.49 | 39.52 | 39.52 | 14,519,900 |
| Aug 06, 2024 | 40.70 | 41.87 | 40.32 | 41.04 | 41.04 | 11,307,900 |
| Aug 05, 2024 | 40.00 | 40.98 | 39.08 | 40.87 | 40.87 | 26,149,100 |
| Aug 02, 2024 | 43.28 | 43.28 | 41.63 | 41.97 | 41.97 | 17,152,400 |
| Aug 01, 2024 | 45.12 | 45.44 | 43.18 | 43.63 | 43.63 | 12,260,100 |
| Jul 31, 2024 | 46.01 | 46.37 | 45.12 | 45.41 | 45.41 | 13,050,800 |
| Jul 30, 2024 | 43.89 | 44.23 | 43.49 | 43.85 | 43.85 | 11,608,700 |
| Jul 29, 2024 | 44.49 | 44.81 | 44.13 | 44.38 | 44.38 | 9,192,600 |
| Jul 26, 2024 | 45.44 | 45.50 | 44.37 | 45.00 | 45.00 | 10,390,500 |
| Jul 25, 2024 | 44.02 | 45.26 | 43.27 | 44.53 | 44.53 | 16,904,600 |
| Jul 24, 2024 | 45.59 | 45.76 | 44.12 | 44.18 | 44.18 | 18,534,000 |
| Jul 23, 2024 | 45.00 | 45.50 | 43.54 | 45.27 | 45.27 | 18,792,700 |
| Jul 22, 2024 | 45.85 | 46.14 | 45.46 | 46.01 | 46.01 | 12,381,400 |
| Jul 19, 2024 | 45.68 | 46.30 | 45.47 | 45.90 | 45.90 | 9,671,000 |
| Jul 18, 2024 | 47.91 | 48.03 | 45.53 | 45.92 | 45.92 | 17,498,900 |
| Jul 17, 2024 | 49.96 | 50.08 | 48.37 | 48.50 | 48.50 | 12,056,600 |
| Jul 16, 2024 | 49.47 | 50.17 | 48.64 | 50.07 | 50.07 | 11,035,800 |
| Jul 15, 2024 | 50.61 | 51.03 | 49.70 | 50.42 | 50.42 | 9,112,900 |
| Jul 15, 2024 | 0.15 Dividend | |||||
| Jul 12, 2024 | 51.95 | 51.97 | 51.11 | 51.28 | 51.13 | 8,004,100 |
| Jul 11, 2024 | 51.64 | 51.94 | 50.94 | 51.51 | 51.36 | 8,219,400 |
| Jul 10, 2024 | 50.94 | 51.97 | 50.75 | 51.59 | 51.44 | 9,197,100 |
| Jul 09, 2024 | 51.06 | 51.80 | 50.65 | 50.80 | 50.65 | 9,349,900 |
| Jul 08, 2024 | 51.11 | 51.38 | 50.53 | 51.13 | 50.98 | 9,030,800 |
| Jul 05, 2024 | 51.11 | 51.84 | 51.03 | 51.52 | 51.37 | 8,300,600 |
| Jul 03, 2024 | 49.41 | 51.16 | 49.41 | 50.65 | 50.50 | 8,913,700 |
| Jul 02, 2024 | 47.88 | 48.79 | 47.70 | 48.71 | 48.57 | 8,470,200 |
| Jul 01, 2024 | 49.12 | 49.69 | 48.23 | 48.41 | 48.27 | 6,817,200 |
| Jun 28, 2024 | 49.20 | 49.49 | 48.34 | 48.60 | 48.46 | 12,546,100 |
| Jun 27, 2024 | 49.65 | 49.69 | 48.17 | 48.32 | 48.18 | 8,987,900 |
| Jun 26, 2024 | 49.86 | 49.99 | 49.00 | 49.47 | 49.33 | 8,416,200 |
| Jun 25, 2024 | 49.96 | 50.03 | 49.47 | 49.88 | 49.73 | 8,024,800 |
| Jun 24, 2024 | 49.47 | 50.72 | 49.36 | 50.38 | 50.23 | 11,347,400 |
| Jun 21, 2024 | 49.09 | 49.82 | 48.21 | 49.56 | 49.42 | 19,076,600 |
| Jun 20, 2024 | 48.49 | 49.54 | 48.22 | 49.36 | 49.22 | 14,675,800 |
| Jun 18, 2024 | 47.16 | 47.92 | 46.88 | 47.69 | 47.55 | 9,008,900 |
| Jun 17, 2024 | 47.36 | 47.49 | 46.57 | 47.26 | 47.12 | 11,361,400 |
| Jun 14, 2024 | 47.71 | 49.19 | 47.38 | 48.11 | 47.97 | 8,370,200 |
| Jun 13, 2024 | 49.11 | 49.11 | 47.61 | 47.99 | 47.85 | 12,397,800 |
| Jun 12, 2024 | 50.86 | 51.27 | 48.92 | 49.20 | 49.06 | 10,109,900 |
| Jun 11, 2024 | 48.91 | 49.44 | 48.28 | 49.34 | 49.20 | 10,672,900 |
| Jun 10, 2024 | 49.51 | 50.22 | 49.40 | 50.00 | 49.85 | 11,052,300 |
| Jun 07, 2024 | 49.65 | 49.80 | 48.83 | 49.27 | 49.13 | 16,056,400 |
| Jun 06, 2024 | 50.67 | 51.28 | 49.90 | 51.25 | 51.10 | 11,009,100 |
| Jun 05, 2024 | 50.00 | 50.61 | 49.66 | 50.49 | 50.34 | 12,639,500 |
| Jun 04, 2024 | 51.03 | 51.05 | 48.41 | 49.70 | 49.55 | 24,814,600 |
| Jun 03, 2024 | 53.15 | 53.15 | 51.51 | 52.04 | 51.89 | 10,249,400 |
| May 31, 2024 | 52.74 | 53.29 | 51.21 | 52.73 | 52.58 | 18,379,900 |
| May 30, 2024 | 51.51 | 52.66 | 51.41 | 52.31 | 52.16 | 13,160,400 |
| May 29, 2024 | 52.73 | 53.20 | 52.40 | 52.77 | 52.62 | 11,570,900 |
| May 28, 2024 | 53.06 | 53.89 | 52.28 | 53.63 | 53.47 | 14,922,100 |
| May 24, 2024 | 51.51 | 52.08 | 51.29 | 51.53 | 51.38 | 9,649,300 |
| May 23, 2024 | 51.89 | 51.97 | 50.81 | 51.20 | 51.05 | 16,864,800 |
| May 22, 2024 | 51.81 | 52.75 | 50.60 | 51.23 | 51.08 | 26,299,700 |
| May 21, 2024 | 54.88 | 54.95 | 53.59 | 54.32 | 54.16 | 18,146,900 |
| May 20, 2024 | 54.00 | 55.24 | 53.38 | 54.86 | 54.70 | 15,774,400 |
| May 17, 2024 | 52.73 | 54.35 | 52.55 | 54.23 | 54.07 | 17,946,500 |
| May 16, 2024 | 53.81 | 54.05 | 51.91 | 52.04 | 51.89 | 14,800,500 |
| May 15, 2024 | 53.81 | 54.09 | 52.14 | 53.61 | 53.45 | 17,286,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.