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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2021	39.44	39.67	38.36	38.85	38.85	15,560,100
Oct. 25, 2021	38.23	39.64	38.02	39.34	39.34	19,215,100
Oct. 22, 2021	37.97	38.81	37.21	37.67	37.67	19,052,000
Oct. 21, 2021	38.04	38.53	36.75	38.42	38.42	19,571,900
Oct. 20, 2021	38.64	39.08	38.08	38.93	38.93	14,281,700
Oct. 19, 2021	38.84	38.95	38.22	38.85	38.85	16,543,100
Oct. 18, 2021	37.54	39.05	37.39	38.54	38.54	23,196,100
Oct. 15, 2021	38.17	39.01	37.61	38.64	38.64	30,008,500
Oct. 14, 2021	36.99	37.90	36.56	37.13	37.13	28,961,400
Oct. 14, 2021	0.075 Dividend
Oct. 13, 2021	35.13	36.34	34.59	35.82	35.74	26,459,800
Oct. 12, 2021	35.05	35.48	34.44	34.61	34.54	21,591,600
Oct. 11, 2021	35.30	36.57	35.21	35.23	35.16	27,084,300
Oct. 08, 2021	34.60	35.01	33.90	34.13	34.06	17,618,200
Oct. 07, 2021	32.75	34.49	32.62	34.32	34.25	37,035,100
Oct. 06, 2021	31.83	32.18	30.93	31.71	31.64	22,783,900
Oct. 05, 2021	32.69	32.76	31.75	32.20	32.13	20,005,300
Oct. 04, 2021	33.37	33.73	32.43	32.71	32.64	20,137,600
Oct. 01, 2021	32.90	33.10	31.86	32.84	32.77	16,091,200
Sep. 30, 2021	32.54	33.76	32.53	32.53	32.46	23,041,700
Sep. 29, 2021	33.78	34.03	32.91	33.11	33.04	12,717,000
Sep. 28, 2021	34.02	34.05	32.81	33.57	33.50	19,761,000
Sep. 27, 2021	32.28	33.95	32.28	33.91	33.84	22,469,300
Sep. 24, 2021	31.69	32.69	31.69	32.24	32.17	15,164,300
Sep. 23, 2021	31.97	32.38	31.67	32.11	32.04	20,270,400
Sep. 22, 2021	31.60	32.26	31.47	31.56	31.49	28,813,500
Sep. 21, 2021	31.45	31.50	30.02	30.48	30.42	35,686,600
Sep. 20, 2021	30.76	31.59	30.52	31.17	31.10	38,463,200
Sep. 17, 2021	34.26	34.58	32.57	33.05	32.98	37,559,800
Sep. 16, 2021	35.55	35.57	33.73	34.30	34.23	35,807,800
Sep. 15, 2021	35.14	36.79	35.14	36.74	36.66	18,871,400
Sep. 14, 2021	35.16	35.37	34.65	34.79	34.72	14,925,200
Sep. 13, 2021	35.77	35.88	34.56	35.29	35.22	13,867,400
Sep. 10, 2021	35.27	36.60	35.21	35.48	35.41	22,577,100
Sep. 09, 2021	34.51	35.35	34.50	34.81	34.74	12,518,800
Sep. 08, 2021	36.12	36.13	34.36	34.37	34.30	18,265,700
Sep. 07, 2021	35.97	36.67	35.95	36.36	36.28	10,296,400
Sep. 03, 2021	36.11	36.53	35.92	36.14	36.06	12,687,100
Sep. 02, 2021	36.14	36.70	35.99	36.27	36.19	10,981,300
Sep. 01, 2021	35.73	36.29	35.04	35.89	35.81	16,478,200
Aug. 31, 2021	36.55	36.73	35.53	36.39	36.31	16,216,100
Aug. 30, 2021	37.28	37.36	36.55	36.64	36.56	13,357,900
Aug. 27, 2021	34.87	36.83	34.87	36.57	36.49	18,801,600
Aug. 26, 2021	34.86	35.27	34.46	34.54	34.47	11,336,100
Aug. 25, 2021	35.25	35.45	34.61	35.11	35.04	9,923,500
Aug. 24, 2021	34.95	35.39	34.80	35.21	35.14	15,470,700
Aug. 23, 2021	33.70	34.40	33.63	34.20	34.13	16,189,600
Aug. 20, 2021	32.70	33.15	32.20	32.80	32.73	21,877,100
Aug. 19, 2021	32.62	32.79	31.65	32.42	32.35	32,408,600
Aug. 18, 2021	34.14	34.61	33.84	33.88	33.81	18,157,900
Aug. 17, 2021	35.89	35.95	34.06	34.71	34.64	23,492,800
Aug. 16, 2021	36.84	37.13	36.13	36.84	36.76	13,430,700
Aug. 13, 2021	38.50	38.70	38.01	38.10	38.02	12,861,300
Aug. 12, 2021	38.52	38.57	37.54	38.39	38.31	11,489,500
Aug. 11, 2021	38.51	39.20	37.87	38.73	38.65	16,883,100
Aug. 10, 2021	36.70	38.47	36.54	38.22	38.14	17,807,400
Aug. 09, 2021	36.32	36.85	35.86	36.46	36.38	9,479,600
Aug. 06, 2021	36.64	37.26	36.07	36.86	36.78	13,855,100
Aug. 05, 2021	35.34	36.44	35.32	35.85	35.77	10,531,000
Aug. 04, 2021	36.40	36.66	35.63	35.65	35.58	11,763,600
Aug. 03, 2021	36.39	36.82	35.68	36.64	36.56	17,245,400
Aug. 02, 2021	38.66	39.08	36.55	36.62	36.54	21,801,100
Jul. 30, 2021	38.10	38.77	37.48	38.10	38.02	15,905,600
Jul. 29, 2021	37.49	38.58	37.17	38.47	38.39	23,065,900
Jul. 28, 2021	36.47	36.80	35.82	36.68	36.60	14,851,500
Jul. 27, 2021	36.22	36.76	35.67	36.35	36.27	17,933,500
Jul. 26, 2021	36.10	36.85	35.86	36.65	36.57	22,801,000
Jul. 23, 2021	34.80	35.26	34.28	35.19	35.12	15,945,500
Jul. 22, 2021	34.39	35.05	33.56	34.80	34.73	20,607,000
Jul. 21, 2021	33.58	34.77	33.48	34.65	34.58	24,349,400
Jul. 20, 2021	32.39	33.43	32.09	32.95	32.88	20,933,300
Jul. 19, 2021	31.70	32.45	31.36	32.40	32.33	31,431,700
Jul. 16, 2021	34.34	34.41	32.97	33.20	33.13	25,881,000
Jul. 15, 2021	34.41	35.21	33.91	34.39	34.32	15,838,100
Jul. 14, 2021	35.70	36.15	34.30	34.52	34.45	19,482,500
Jul. 14, 2021	0.075 Dividend
Jul. 13, 2021	36.25	36.31	35.40	35.73	35.58	14,532,700
Jul. 12, 2021	35.99	36.71	35.75	36.53	36.38	11,999,800
Jul. 09, 2021	35.98	36.69	35.74	36.50	36.35	18,023,100
Jul. 08, 2021	34.04	35.08	33.57	34.69	34.54	24,061,700
Jul. 07, 2021	36.57	36.77	35.34	36.21	36.06	14,745,200
Jul. 06, 2021	37.31	37.45	35.79	36.00	35.85	18,992,900
Jul. 02, 2021	37.38	37.49	36.78	37.14	36.98	10,221,500
Jul. 01, 2021	37.92	38.20	36.66	37.09	36.93	13,946,100
Jun. 30, 2021	37.11	37.45	36.77	37.11	36.95	12,448,900
Jun. 29, 2021	36.97	37.68	36.84	37.27	37.11	14,898,700
Jun. 28, 2021	37.31	37.84	36.57	36.74	36.59	14,933,300
Jun. 25, 2021	38.31	38.55	37.11	37.24	37.08	44,083,100
Jun. 24, 2021	37.75	37.85	36.77	37.52	37.36	20,393,500
Jun. 23, 2021	37.35	38.08	37.10	37.18	37.02	21,647,600
Jun. 22, 2021	36.29	37.01	35.63	36.49	36.34	27,500,700
Jun. 21, 2021	35.24	35.98	35.13	35.78	35.63	28,159,300
Jun. 18, 2021	34.77	35.45	34.45	34.96	34.81	46,250,200
Jun. 17, 2021	36.14	36.75	34.07	35.15	35.00	59,951,400
Jun. 16, 2021	36.98	37.84	36.52	37.06	36.90	36,697,100
Jun. 15, 2021	37.88	38.22	36.44	37.60	37.44	51,189,800
Jun. 14, 2021	40.61	40.79	39.16	39.48	39.31	19,426,500
Jun. 11, 2021	41.40	41.98	40.63	40.85	40.68	20,060,200
Jun. 10, 2021	40.82	41.78	40.05	40.14	39.97	16,410,700
Jun. 09, 2021	41.27	41.59	40.68	40.70	40.53	13,874,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,173.45-111.39(-0.52%)

S&P 5004,574.79+8.31(+0.18%)

DOW35,756.88+15.73(+0.04%)

CAD/USD0.8065-0.0008(-0.10%)

CRUDE OIL83.35-1.30(-1.54%)

BTC-CAD74,321.41-3,553.85(-4.56%)

Freeport-McMoRan Inc. (FCX)

S&P/TSX
21,173.45
-111.39(-0.52%)

S&P 500
4,574.79
+8.31(+0.18%)

DOW
35,756.88
+15.73(+0.04%)

CAD/USD
0.8065
-0.0008(-0.10%)

CRUDE OIL
83.35
-1.30(-1.54%)

BTC-CAD
74,321.41
-3,553.85(-4.56%)