Canada markets open in 5 hours 28 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.85-0.49 (-1.25%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 202139.4439.6738.3638.8538.8515,560,100
Oct. 25, 202138.2339.6438.0239.3439.3419,215,100
Oct. 22, 202137.9738.8137.2137.6737.6719,052,000
Oct. 21, 202138.0438.5336.7538.4238.4219,571,900
Oct. 20, 202138.6439.0838.0838.9338.9314,281,700
Oct. 19, 202138.8438.9538.2238.8538.8516,543,100
Oct. 18, 202137.5439.0537.3938.5438.5423,196,100
Oct. 15, 202138.1739.0137.6138.6438.6430,008,500
Oct. 14, 202136.9937.9036.5637.1337.1328,961,400
Oct. 14, 20210.075 Dividend
Oct. 13, 202135.1336.3434.5935.8235.7426,459,800
Oct. 12, 202135.0535.4834.4434.6134.5421,591,600
Oct. 11, 202135.3036.5735.2135.2335.1627,084,300
Oct. 08, 202134.6035.0133.9034.1334.0617,618,200
Oct. 07, 202132.7534.4932.6234.3234.2537,035,100
Oct. 06, 202131.8332.1830.9331.7131.6422,783,900
Oct. 05, 202132.6932.7631.7532.2032.1320,005,300
Oct. 04, 202133.3733.7332.4332.7132.6420,137,600
Oct. 01, 202132.9033.1031.8632.8432.7716,091,200
Sep. 30, 202132.5433.7632.5332.5332.4623,041,700
Sep. 29, 202133.7834.0332.9133.1133.0412,717,000
Sep. 28, 202134.0234.0532.8133.5733.5019,761,000
Sep. 27, 202132.2833.9532.2833.9133.8422,469,300
Sep. 24, 202131.6932.6931.6932.2432.1715,164,300
Sep. 23, 202131.9732.3831.6732.1132.0420,270,400
Sep. 22, 202131.6032.2631.4731.5631.4928,813,500
Sep. 21, 202131.4531.5030.0230.4830.4235,686,600
Sep. 20, 202130.7631.5930.5231.1731.1038,463,200
Sep. 17, 202134.2634.5832.5733.0532.9837,559,800
Sep. 16, 202135.5535.5733.7334.3034.2335,807,800
Sep. 15, 202135.1436.7935.1436.7436.6618,871,400
Sep. 14, 202135.1635.3734.6534.7934.7214,925,200
Sep. 13, 202135.7735.8834.5635.2935.2213,867,400
Sep. 10, 202135.2736.6035.2135.4835.4122,577,100
Sep. 09, 202134.5135.3534.5034.8134.7412,518,800
Sep. 08, 202136.1236.1334.3634.3734.3018,265,700
Sep. 07, 202135.9736.6735.9536.3636.2810,296,400
Sep. 03, 202136.1136.5335.9236.1436.0612,687,100
Sep. 02, 202136.1436.7035.9936.2736.1910,981,300
Sep. 01, 202135.7336.2935.0435.8935.8116,478,200
Aug. 31, 202136.5536.7335.5336.3936.3116,216,100
Aug. 30, 202137.2837.3636.5536.6436.5613,357,900
Aug. 27, 202134.8736.8334.8736.5736.4918,801,600
Aug. 26, 202134.8635.2734.4634.5434.4711,336,100
Aug. 25, 202135.2535.4534.6135.1135.049,923,500
Aug. 24, 202134.9535.3934.8035.2135.1415,470,700
Aug. 23, 202133.7034.4033.6334.2034.1316,189,600
Aug. 20, 202132.7033.1532.2032.8032.7321,877,100
Aug. 19, 202132.6232.7931.6532.4232.3532,408,600
Aug. 18, 202134.1434.6133.8433.8833.8118,157,900
Aug. 17, 202135.8935.9534.0634.7134.6423,492,800
Aug. 16, 202136.8437.1336.1336.8436.7613,430,700
Aug. 13, 202138.5038.7038.0138.1038.0212,861,300
Aug. 12, 202138.5238.5737.5438.3938.3111,489,500
Aug. 11, 202138.5139.2037.8738.7338.6516,883,100
Aug. 10, 202136.7038.4736.5438.2238.1417,807,400
Aug. 09, 202136.3236.8535.8636.4636.389,479,600
Aug. 06, 202136.6437.2636.0736.8636.7813,855,100
Aug. 05, 202135.3436.4435.3235.8535.7710,531,000
Aug. 04, 202136.4036.6635.6335.6535.5811,763,600
Aug. 03, 202136.3936.8235.6836.6436.5617,245,400
Aug. 02, 202138.6639.0836.5536.6236.5421,801,100
Jul. 30, 202138.1038.7737.4838.1038.0215,905,600
Jul. 29, 202137.4938.5837.1738.4738.3923,065,900
Jul. 28, 202136.4736.8035.8236.6836.6014,851,500
Jul. 27, 202136.2236.7635.6736.3536.2717,933,500
Jul. 26, 202136.1036.8535.8636.6536.5722,801,000
Jul. 23, 202134.8035.2634.2835.1935.1215,945,500
Jul. 22, 202134.3935.0533.5634.8034.7320,607,000
Jul. 21, 202133.5834.7733.4834.6534.5824,349,400
Jul. 20, 202132.3933.4332.0932.9532.8820,933,300
Jul. 19, 202131.7032.4531.3632.4032.3331,431,700
Jul. 16, 202134.3434.4132.9733.2033.1325,881,000
Jul. 15, 202134.4135.2133.9134.3934.3215,838,100
Jul. 14, 202135.7036.1534.3034.5234.4519,482,500
Jul. 14, 20210.075 Dividend
Jul. 13, 202136.2536.3135.4035.7335.5814,532,700
Jul. 12, 202135.9936.7135.7536.5336.3811,999,800
Jul. 09, 202135.9836.6935.7436.5036.3518,023,100
Jul. 08, 202134.0435.0833.5734.6934.5424,061,700
Jul. 07, 202136.5736.7735.3436.2136.0614,745,200
Jul. 06, 202137.3137.4535.7936.0035.8518,992,900
Jul. 02, 202137.3837.4936.7837.1436.9810,221,500
Jul. 01, 202137.9238.2036.6637.0936.9313,946,100
Jun. 30, 202137.1137.4536.7737.1136.9512,448,900
Jun. 29, 202136.9737.6836.8437.2737.1114,898,700
Jun. 28, 202137.3137.8436.5736.7436.5914,933,300
Jun. 25, 202138.3138.5537.1137.2437.0844,083,100
Jun. 24, 202137.7537.8536.7737.5237.3620,393,500
Jun. 23, 202137.3538.0837.1037.1837.0221,647,600
Jun. 22, 202136.2937.0135.6336.4936.3427,500,700
Jun. 21, 202135.2435.9835.1335.7835.6328,159,300
Jun. 18, 202134.7735.4534.4534.9634.8146,250,200
Jun. 17, 202136.1436.7534.0735.1535.0059,951,400
Jun. 16, 202136.9837.8436.5237.0636.9036,697,100
Jun. 15, 202137.8838.2236.4437.6037.4451,189,800
Jun. 14, 202140.6140.7939.1639.4839.3119,426,500
Jun. 11, 202141.4041.9840.6340.8540.6820,060,200
Jun. 10, 202140.8241.7840.0540.1439.9716,410,700
Jun. 09, 202141.2741.5940.6840.7040.5313,874,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...