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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	39.67	40.05	39.28	39.86	39.86	12,674,400
Dec 07, 2022	38.35	39.19	38.25	38.55	38.55	12,273,600
Dec 06, 2022	39.06	39.86	38.20	38.46	38.46	14,971,800
Dec 05, 2022	40.30	40.60	38.71	38.86	38.86	12,200,500
Dec 02, 2022	38.69	40.29	38.44	40.22	40.22	15,005,700
Dec 01, 2022	39.89	40.09	38.71	39.57	39.57	12,098,000
Nov 30, 2022	38.33	39.80	37.78	39.80	39.80	23,325,300
Nov 29, 2022	37.07	37.67	36.91	37.51	37.51	8,912,700
Nov 28, 2022	36.53	36.89	36.12	36.19	36.19	10,420,000
Nov 25, 2022	37.88	38.04	37.09	37.15	37.15	5,219,800
Nov 23, 2022	37.15	38.19	37.10	38.04	38.04	8,632,400
Nov 22, 2022	36.99	37.89	36.81	37.86	37.86	11,848,000
Nov 21, 2022	36.02	36.36	35.14	36.13	36.13	10,425,300
Nov 18, 2022	36.45	36.67	35.83	36.34	36.34	9,135,700
Nov 17, 2022	35.80	36.42	35.31	36.36	36.36	13,618,400
Nov 16, 2022	37.34	37.68	36.98	37.38	37.38	12,620,100
Nov 15, 2022	38.25	38.44	37.57	38.09	38.09	15,132,100
Nov 14, 2022	37.48	38.54	37.28	37.89	37.89	14,006,700
Nov 11, 2022	37.74	39.26	37.74	38.04	38.04	22,050,000
Nov 10, 2022	35.87	36.96	35.71	36.75	36.75	21,126,200
Nov 09, 2022	34.89	35.76	33.67	34.03	34.03	14,161,900
Nov 08, 2022	34.80	36.21	34.33	35.46	35.46	18,453,300
Nov 07, 2022	34.97	35.23	34.12	34.45	34.45	12,396,400
Nov 04, 2022	34.70	35.77	34.12	35.19	35.19	30,359,500
Nov 03, 2022	30.55	31.67	30.28	31.56	31.56	15,062,200
Nov 02, 2022	32.67	33.39	30.96	31.01	31.01	20,061,600
Nov 01, 2022	33.69	33.74	32.69	32.90	32.90	16,684,600
Oct 31, 2022	31.74	32.37	31.39	31.69	31.69	13,138,500
Oct 28, 2022	32.17	32.41	31.45	32.20	32.20	13,156,900
Oct 27, 2022	33.31	33.35	32.39	32.74	32.74	14,606,700
Oct 26, 2022	32.49	33.77	32.34	33.34	33.34	19,799,800
Oct 25, 2022	30.56	32.01	30.55	31.67	31.67	15,134,000
Oct 24, 2022	31.12	31.79	30.63	31.05	31.05	19,179,500
Oct 21, 2022	29.14	32.13	28.79	32.03	32.03	27,259,400
Oct 20, 2022	28.36	30.60	28.16	29.12	29.12	26,954,400
Oct 19, 2022	28.10	28.73	27.87	28.36	28.36	12,703,600
Oct 18, 2022	29.46	29.57	27.83	28.49	28.49	14,492,100
Oct 17, 2022	28.54	29.37	28.48	28.82	28.82	13,874,400
Oct 14, 2022	29.43	29.47	27.57	27.64	27.64	13,972,100
Oct 13, 2022	27.69	29.81	27.50	29.36	29.36	16,285,500
Oct 13, 2022	0.15 Dividend
Oct 12, 2022	28.90	28.97	28.11	28.84	28.69	15,818,400
Oct 11, 2022	28.67	29.86	28.23	29.18	29.03	13,833,900
Oct 10, 2022	29.32	30.11	29.12	29.26	29.11	11,617,700
Oct 07, 2022	29.40	29.85	28.76	28.95	28.80	12,667,300
Oct 06, 2022	29.70	30.08	29.23	29.82	29.66	18,258,700
Oct 05, 2022	30.00	30.77	29.59	30.51	30.35	13,118,100
Oct 04, 2022	30.05	30.99	29.95	30.78	30.62	17,325,900
Oct 03, 2022	28.05	29.47	27.89	29.34	29.19	16,515,200
Sept 30, 2022	27.85	28.42	27.29	27.33	27.19	16,108,400
Sept 29, 2022	27.98	28.20	26.85	28.17	28.02	17,580,400
Sept 28, 2022	26.97	27.99	26.81	27.86	27.72	14,899,300
Sept 27, 2022	27.10	27.33	26.41	26.87	26.73	15,322,300
Sept 26, 2022	26.18	27.26	26.12	26.50	26.36	17,105,500
Sept 23, 2022	27.10	27.25	26.03	26.68	26.54	26,058,200
Sept 22, 2022	28.76	29.05	28.15	28.35	28.20	16,103,400
Sept 21, 2022	29.93	29.98	28.08	28.10	27.95	18,878,100
Sept 20, 2022	29.92	29.94	29.36	29.72	29.57	14,182,100
Sept 19, 2022	28.48	30.62	28.48	30.49	30.33	18,022,100
Sept 16, 2022	29.27	29.64	28.69	29.33	29.18	27,657,400
Sept 15, 2022	29.85	30.86	29.50	29.78	29.63	13,837,400
Sept 14, 2022	30.52	30.70	29.53	30.03	29.87	20,529,700
Sept 13, 2022	30.75	31.71	30.65	31.05	30.89	17,693,700
Sept 12, 2022	32.65	32.78	31.90	32.17	32.00	12,635,900
Sept 09, 2022	31.30	32.28	31.13	32.17	32.00	17,883,000
Sept 08, 2022	28.58	30.64	28.45	30.62	30.46	21,393,900
Sept 07, 2022	27.64	28.48	27.30	28.38	28.23	13,627,400
Sept 06, 2022	28.57	28.92	27.85	28.12	27.97	14,929,200
Sept 02, 2022	28.88	29.13	28.15	28.30	28.15	13,699,900
Sept 01, 2022	28.49	28.54	27.58	28.09	27.94	19,731,900
Aug 31, 2022	29.70	29.91	29.11	29.60	29.45	19,624,100
Aug 30, 2022	31.14	31.20	29.43	29.76	29.61	19,734,800
Aug 29, 2022	31.47	32.03	31.11	31.50	31.34	12,645,500
Aug 26, 2022	33.82	33.89	32.04	32.19	32.02	15,736,100
Aug 25, 2022	31.90	33.25	31.90	33.23	33.06	18,058,800
Aug 24, 2022	31.07	31.65	30.90	31.32	31.16	10,531,400
Aug 23, 2022	30.48	32.04	30.39	31.79	31.62	18,021,900
Aug 22, 2022	29.90	29.91	29.29	29.86	29.70	14,027,500
Aug 19, 2022	30.90	31.02	30.04	30.45	30.29	13,799,000
Aug 18, 2022	30.70	31.40	30.55	31.23	31.07	12,556,200
Aug 17, 2022	30.69	30.70	30.01	30.25	30.09	12,467,000
Aug 16, 2022	30.95	31.47	30.73	31.39	31.23	11,931,700
Aug 15, 2022	30.23	30.75	29.76	30.50	30.34	16,050,600
Aug 12, 2022	31.24	31.69	31.06	31.62	31.46	10,878,800
Aug 11, 2022	32.09	32.83	31.54	31.67	31.51	14,663,700
Aug 10, 2022	30.96	31.59	30.59	31.40	31.24	17,104,900
Aug 09, 2022	30.69	30.75	29.75	30.05	29.89	12,976,800
Aug 08, 2022	30.94	31.66	30.41	30.62	30.46	15,915,700
Aug 05, 2022	28.62	30.50	28.50	30.27	30.11	17,881,000
Aug 04, 2022	28.82	29.44	28.53	28.76	28.61	12,475,300
Aug 03, 2022	29.60	29.60	28.50	28.69	28.54	17,600,000
Aug 02, 2022	29.63	29.99	28.52	29.33	29.18	17,031,900
Aug 01, 2022	30.85	31.02	29.69	29.98	29.82	17,320,500
Jul 29, 2022	30.05	31.73	29.77	31.55	31.39	26,279,200
Jul 28, 2022	29.94	30.39	29.17	29.83	29.67	18,827,100
Jul 27, 2022	27.98	29.41	27.76	29.29	29.14	17,466,300
Jul 26, 2022	28.22	28.68	27.78	27.93	27.78	14,626,600
Jul 25, 2022	28.54	28.62	27.98	28.29	28.14	16,260,800
Jul 22, 2022	29.63	29.95	27.69	27.76	27.62	20,926,700
Jul 21, 2022	28.49	29.05	27.39	28.91	28.76	27,566,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7359-0.0001(-0.01%)

CRUDE OIL71.97+0.51(+0.71%)

BTC-CAD23,401.84+417.47(+1.82%)

Freeport-McMoRan Inc. (FCX)

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7359
-0.0001(-0.01%)

CRUDE OIL
71.97
+0.51(+0.71%)

BTC-CAD
23,401.84
+417.47(+1.82%)