FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202337.2937.5636.6237.1937.1920,447,500
Jun 01, 202334.8635.8934.6835.4735.4714,008,700
May 31, 202333.7334.4233.3134.3434.3416,890,300
May 30, 202334.7234.7433.8434.2334.2313,296,500
May 26, 202334.8735.1334.4734.7734.7714,099,700
May 25, 202333.4033.7433.0633.6333.6312,397,000
May 24, 202334.1034.1333.0533.2133.2117,677,500
May 23, 202335.2235.2434.5134.6834.6811,101,800
May 22, 202335.7236.0435.6035.6235.626,280,800
May 19, 202336.0336.2435.4335.7335.738,718,700
May 18, 202335.1235.8634.8335.6835.689,791,600
May 17, 202336.3336.5235.4135.8235.8214,459,700
May 16, 202335.9536.3035.1735.2535.2512,940,400
May 15, 202335.2336.2534.9636.1336.1313,039,800
May 12, 202334.7034.9934.3734.9934.9910,941,700
May 11, 202334.7634.9634.2934.5434.5417,097,700
May 10, 202336.9537.0035.5136.2436.2411,944,500
May 09, 202336.3036.9236.1636.6636.6611,133,300
May 08, 202337.2037.4236.4536.5636.569,274,700
May 05, 202335.9136.7235.7636.4736.4713,539,400
May 04, 202336.1836.3334.7635.2235.2219,129,300
May 03, 202336.7037.0836.2836.3336.3312,554,000
May 02, 202337.0537.1836.2436.6036.6010,714,600
May 01, 202338.8638.8637.3537.6337.639,629,300
Apr 28, 202337.0337.9336.9137.9137.919,460,600
Apr 27, 202337.1937.4936.6837.4737.4710,761,200
Apr 26, 202337.9938.0537.0737.2837.2810,484,500
Apr 25, 202338.1938.2837.1037.7537.7520,736,100
Apr 24, 202339.1939.5538.4539.5339.5312,908,000
Apr 21, 202339.7940.7038.8839.6639.6622,431,500
Apr 20, 202341.1941.7941.0741.3641.3611,494,200
Apr 19, 202342.1042.4341.8441.8941.8911,655,000
Apr 18, 202342.4243.0242.4042.9642.9614,166,400
Apr 17, 202342.8643.0541.7542.1242.1212,149,100
Apr 14, 202343.1343.4642.3943.1643.1611,637,600
Apr 13, 202341.7243.2641.6142.9542.9517,383,700
Apr 13, 20230.15 Dividend
Apr 12, 202341.2841.6640.8741.1240.979,918,400
Apr 11, 202341.0241.5140.8141.1340.9811,684,300
Apr 10, 202340.0040.3839.5340.1339.989,373,900
Apr 06, 202340.2340.4639.5540.2940.148,095,600
Apr 05, 202339.8740.4139.5740.3240.1710,516,000
Apr 04, 202340.7640.8039.7140.2640.1112,783,000
Apr 03, 202341.1341.3540.4741.2041.0510,302,400
Mar 31, 202340.2641.1040.2340.9140.7611,181,300
Mar 30, 202340.3941.1540.0340.2040.0512,550,600
Mar 29, 202339.0039.8138.9039.4439.3011,948,800
Mar 28, 202338.3738.6238.1038.3738.236,945,900
Mar 27, 202338.3238.3737.3937.9837.8412,486,000
Mar 24, 202337.3738.2136.7538.0137.8713,894,800
Mar 23, 202338.2539.2737.3937.7937.6515,292,600
Mar 22, 202338.3539.3837.7837.8437.7012,672,800
Mar 21, 202337.9638.4337.6638.2638.1211,516,000
Mar 20, 202336.9837.6236.7537.4537.3111,952,500
Mar 17, 202336.2336.4935.4836.2336.1018,290,700
Mar 16, 202335.1836.1434.8836.1035.9725,292,000
Mar 15, 202336.2436.4034.9335.5135.3826,465,400
Mar 14, 202338.8438.9937.5938.0437.9017,198,000
Mar 13, 202337.0838.3236.3137.6137.4718,949,400
Mar 10, 202339.1539.5137.7537.8837.7418,172,000
Mar 09, 202340.5140.9038.8739.1739.0311,896,900
Mar 08, 202340.1541.4440.1540.5440.399,938,600
Mar 07, 202342.1942.3139.9840.1439.9916,238,900
Mar 06, 202343.0243.0242.6042.7342.578,697,800
Mar 03, 202343.1843.8842.7443.7343.5710,232,200
Mar 02, 202341.8742.9641.8742.8242.669,786,500
Mar 01, 202342.6043.3942.3343.0042.8414,042,800
Feb 28, 202340.5141.3640.1340.9740.8211,700,900
Feb 27, 202340.1440.6139.8140.1139.968,130,300
Feb 24, 202339.3639.9439.0139.8939.7411,207,300
Feb 23, 202341.7341.8639.9440.5940.4412,760,600
Feb 22, 202342.0342.4841.4641.7941.649,818,800
Feb 21, 202342.4843.4442.3942.6642.5015,233,000
Feb 17, 202342.1242.1341.2041.7441.5911,621,300
Feb 16, 202342.3343.4741.9542.7642.6011,010,300
Feb 15, 202341.7442.3941.3342.3142.1610,787,200
Feb 14, 202341.9743.1541.5442.9842.829,376,200
Feb 13, 202341.8042.4941.3142.1141.968,600,600
Feb 10, 202342.7042.7341.8142.3642.218,030,400
Feb 09, 202343.9744.0842.5842.9442.789,417,800
Feb 08, 202343.2943.6042.8943.0242.866,826,000
Feb 07, 202343.0243.8542.3443.6943.5312,585,600
Feb 06, 202342.6943.1042.1642.9542.7911,026,500
Feb 03, 202343.3844.7842.9643.1643.0013,162,800
Feb 02, 202344.6944.9442.8243.7143.5514,696,200
Feb 01, 202344.2745.3243.1844.8144.6513,159,900
Jan 31, 202343.7044.8543.4344.6244.4610,931,900
Jan 30, 202344.3745.0243.9543.9843.828,850,300
Jan 27, 202344.9945.5444.6844.8244.6610,871,300
Jan 26, 202346.2746.4844.2645.4545.2815,945,700
Jan 25, 202344.2346.7343.9746.6446.4718,821,700
Jan 24, 202342.7045.5042.7044.5944.439,720,800
Jan 23, 202345.2445.5544.1344.9544.7911,735,800
Jan 20, 202343.8545.4443.3745.4145.2412,365,100
Jan 19, 202343.0744.4742.9844.1443.9813,731,200
Jan 18, 202345.2846.3843.8943.9243.7619,797,400
Jan 17, 202344.6845.1944.0444.1543.9912,644,000
Jan 13, 202344.7645.4344.4845.0544.8911,109,600
Jan 12, 202345.5345.8544.2445.1044.9412,834,900
Jan 12, 20230.15 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...