Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.47+1.79 (+4.88%)

At close: 4:04PM EDT

38.14 -0.33 (-0.86%)
After hours: 07:58PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 29, 2021	37.49	38.58	37.17	38.47	38.47	22,925,183
Jul. 28, 2021	36.47	36.80	35.82	36.68	36.68	14,842,800
Jul. 27, 2021	36.22	36.76	35.67	36.35	36.35	17,930,800
Jul. 26, 2021	36.10	36.85	35.86	36.65	36.65	22,786,800
Jul. 23, 2021	34.80	35.26	34.28	35.19	35.19	15,940,600
Jul. 22, 2021	34.39	35.05	33.56	34.80	34.80	20,607,000
Jul. 21, 2021	33.58	34.77	33.48	34.65	34.65	24,349,400
Jul. 20, 2021	32.39	33.43	32.09	32.95	32.95	20,933,300
Jul. 19, 2021	31.70	32.45	31.36	32.40	32.40	31,431,700
Jul. 16, 2021	34.34	34.41	32.97	33.20	33.20	25,855,400
Jul. 15, 2021	34.41	35.21	33.91	34.39	34.39	15,838,100
Jul. 14, 2021	35.70	36.15	34.30	34.52	34.52	19,482,500
Jul. 14, 2021	0.075 Dividend
Jul. 13, 2021	36.25	36.31	35.40	35.73	35.65	14,532,700
Jul. 12, 2021	35.99	36.71	35.75	36.53	36.45	11,999,800
Jul. 09, 2021	35.98	36.69	35.74	36.50	36.42	18,011,900
Jul. 08, 2021	34.04	35.08	33.57	34.69	34.62	24,061,700
Jul. 07, 2021	36.57	36.77	35.34	36.21	36.13	14,745,200
Jul. 06, 2021	37.31	37.45	35.79	36.00	35.92	18,992,900
Jul. 02, 2021	37.38	37.49	36.78	37.14	37.06	10,221,500
Jul. 01, 2021	37.92	38.20	36.66	37.09	37.01	13,946,100
Jun. 30, 2021	37.11	37.45	36.77	37.11	37.03	12,448,900
Jun. 29, 2021	36.97	37.68	36.84	37.27	37.19	14,898,700
Jun. 28, 2021	37.31	37.84	36.57	36.74	36.66	14,933,300
Jun. 25, 2021	38.31	38.55	37.11	37.24	37.16	44,083,100
Jun. 24, 2021	37.75	37.85	36.77	37.52	37.44	20,393,500
Jun. 23, 2021	37.35	38.08	37.10	37.18	37.10	21,647,600
Jun. 22, 2021	36.29	37.01	35.63	36.49	36.41	27,500,700
Jun. 21, 2021	35.24	35.98	35.13	35.78	35.70	28,159,300
Jun. 18, 2021	34.77	35.45	34.45	34.96	34.89	46,250,200
Jun. 17, 2021	36.14	36.75	34.07	35.15	35.08	59,951,400
Jun. 16, 2021	36.98	37.84	36.52	37.06	36.98	36,697,100
Jun. 15, 2021	37.88	38.22	36.44	37.60	37.52	51,189,800
Jun. 14, 2021	40.61	40.79	39.16	39.48	39.40	19,426,500
Jun. 11, 2021	41.40	41.98	40.63	40.85	40.76	20,060,200
Jun. 10, 2021	40.82	41.78	40.05	40.14	40.06	16,410,700
Jun. 09, 2021	41.27	41.59	40.68	40.70	40.61	13,874,800
Jun. 08, 2021	41.38	41.92	40.69	41.38	41.29	14,799,600
Jun. 07, 2021	41.41	41.52	40.44	41.26	41.17	16,725,100
Jun. 04, 2021	42.21	42.52	41.32	41.73	41.64	15,799,200
Jun. 03, 2021	42.07	42.20	41.55	41.87	41.78	20,223,800
Jun. 02, 2021	44.00	44.01	42.96	43.34	43.25	14,691,300
Jun. 01, 2021	43.57	44.40	43.40	44.21	44.12	22,142,700
May 28, 2021	42.57	42.90	42.06	42.72	42.63	14,723,100
May 27, 2021	42.57	43.12	42.04	42.59	42.50	28,490,600
May 26, 2021	40.97	41.74	40.86	41.32	41.23	18,366,200
May 25, 2021	41.59	41.94	40.56	40.68	40.59	18,214,300
May 24, 2021	40.83	41.90	40.45	41.57	41.48	13,460,100
May 21, 2021	41.44	41.83	40.58	40.87	40.78	20,823,700
May 20, 2021	41.02	41.49	39.87	41.22	41.13	23,677,500
May 19, 2021	41.24	41.82	39.89	40.72	40.63	42,376,400
May 18, 2021	44.73	44.99	43.59	43.63	43.54	24,144,200
May 17, 2021	42.89	44.26	42.11	44.18	44.09	25,784,600
May 14, 2021	41.23	42.51	41.18	42.29	42.20	21,487,600
May 13, 2021	42.27	43.53	40.88	41.97	41.88	36,124,000
May 12, 2021	44.06	44.65	42.32	42.75	42.66	40,183,100
May 11, 2021	41.54	45.34	40.86	44.80	44.71	40,448,900
May 10, 2021	44.96	46.10	42.64	42.74	42.65	53,054,600
May 07, 2021	42.48	44.50	41.91	43.97	43.88	32,390,400
May 06, 2021	42.00	42.19	40.73	42.07	41.98	25,202,200
May 05, 2021	39.93	41.74	39.20	41.54	41.45	37,185,800
May 04, 2021	38.91	39.28	37.90	39.22	39.14	26,489,200
May 03, 2021	38.41	39.29	38.21	38.71	38.63	22,861,600
Apr. 30, 2021	38.00	38.69	37.45	37.71	37.63	13,696,400
Apr. 29, 2021	39.95	39.98	37.64	38.40	38.32	18,860,200
Apr. 28, 2021	38.02	39.67	37.61	39.35	39.27	18,574,600
Apr. 27, 2021	38.55	39.84	38.55	38.69	38.61	19,766,600
Apr. 26, 2021	37.10	39.08	36.96	39.05	38.97	27,041,600
Apr. 23, 2021	35.69	36.97	35.56	36.54	36.46	22,558,300
Apr. 22, 2021	34.98	35.69	34.24	34.74	34.67	23,923,800
Apr. 21, 2021	34.83	36.07	34.22	35.90	35.82	21,914,300
Apr. 20, 2021	37.05	37.24	35.10	35.88	35.80	20,581,200
Apr. 19, 2021	38.65	39.04	36.77	37.33	37.25	21,560,500
Apr. 16, 2021	38.13	38.46	37.44	38.14	38.06	19,010,500
Apr. 15, 2021	36.97	38.13	36.23	37.83	37.75	27,185,800
Apr. 14, 2021	34.95	37.04	34.86	36.31	36.23	35,697,600
Apr. 14, 2021	0.075 Dividend
Apr. 13, 2021	34.12	34.51	33.25	33.73	33.58	10,889,700
Apr. 12, 2021	34.02	34.02	33.03	33.67	33.52	15,141,300
Apr. 09, 2021	33.92	34.07	33.24	34.04	33.89	14,028,600
Apr. 08, 2021	34.10	34.76	33.36	34.37	34.22	15,831,400
Apr. 07, 2021	34.66	34.78	33.81	33.98	33.83	16,292,900
Apr. 06, 2021	35.72	36.22	34.76	35.01	34.86	22,081,100
Apr. 05, 2021	34.73	35.73	34.48	35.36	35.21	19,365,200
Apr. 01, 2021	33.34	33.97	33.28	33.76	33.61	16,423,800
Mar. 31, 2021	33.21	33.65	32.63	32.93	32.79	15,946,000
Mar. 30, 2021	31.80	33.02	31.38	32.68	32.54	17,474,700
Mar. 29, 2021	32.72	33.31	31.88	32.10	31.96	19,461,700
Mar. 26, 2021	32.78	33.33	31.80	32.96	32.82	23,769,200
Mar. 25, 2021	30.32	31.49	29.45	31.11	30.98	38,038,200
Mar. 24, 2021	32.81	33.35	31.58	31.61	31.47	27,289,000
Mar. 23, 2021	34.10	34.19	32.07	32.20	32.06	40,041,500
Mar. 22, 2021	35.19	35.63	34.60	35.01	34.86	21,113,500
Mar. 19, 2021	35.06	35.37	33.84	34.99	34.84	33,270,600
Mar. 18, 2021	36.00	37.14	35.28	35.42	35.27	25,504,200
Mar. 17, 2021	34.47	36.58	34.02	36.11	35.95	31,499,300
Mar. 16, 2021	37.03	37.03	34.95	34.99	34.84	21,242,400
Mar. 15, 2021	37.19	37.57	36.56	36.96	36.80	18,329,100
Mar. 12, 2021	36.93	37.49	36.52	37.42	37.26	19,752,500
Mar. 11, 2021	35.69	37.61	35.69	37.47	37.31	25,590,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,311.78+81.38(+0.40%)

S&P 5004,419.15+18.51(+0.42%)

DOW35,084.53+153.60(+0.44%)

CAD/USD0.8028-0.0010(-0.13%)

CRUDE OIL73.39-0.23(-0.31%)

BTC-CAD49,786.43+26.43(+0.05%)

Freeport-McMoRan Inc. (FCX)

S&P/TSX
20,311.78
+81.38(+0.40%)

S&P 500
4,419.15
+18.51(+0.42%)

DOW
35,084.53
+153.60(+0.44%)

CAD/USD
0.8028
-0.0010(-0.13%)

CRUDE OIL
73.39
-0.23(-0.31%)

BTC-CAD
49,786.43
+26.43(+0.05%)