Canada markets open in 27 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.16+0.13 (+0.34%)
At close: 04:00PM EST
37.73 -0.43 (-1.13%)
Pre-Market: 08:56AM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202438.5138.7437.9038.1638.166,759,800
Feb 26, 202438.3638.4137.6038.0338.0310,433,100
Feb 23, 202438.7939.1538.5938.9638.9610,289,300
Feb 22, 202438.6339.0438.5138.6738.679,548,500
Feb 21, 202438.4739.0138.4038.8638.8611,345,400
Feb 20, 202438.4238.5138.0038.1438.1410,516,300
Feb 16, 202439.1039.7538.8038.8338.8312,613,500
Feb 15, 202437.3638.3537.3638.2538.2510,171,000
Feb 14, 202436.8937.2536.5537.2037.209,269,200
Feb 13, 202436.8837.1236.2636.6636.6614,272,300
Feb 12, 202437.4837.9737.3137.6937.6912,932,600
Feb 09, 202437.8437.9137.2637.3637.3615,822,200
Feb 08, 202438.8538.9037.8938.1238.1213,849,300
Feb 07, 202440.1040.1238.9139.2039.209,705,200
Feb 06, 202439.0240.2238.9340.1740.1713,060,700
Feb 05, 202439.2139.2337.9938.6838.6816,202,100
Feb 02, 202439.5240.2638.8940.1040.1014,119,700
Feb 01, 202439.8840.2139.5140.1840.1810,854,300
Jan 31, 202440.1640.8139.6539.6939.6916,275,400
Jan 30, 202439.8540.1439.4639.9739.9710,859,000
Jan 29, 202439.7440.2939.0140.2340.238,875,500
Jan 26, 202439.6840.1539.4139.5939.5910,135,100
Jan 25, 202439.9740.1338.7639.4439.4415,599,800
Jan 24, 202440.6540.9939.6739.7239.7227,944,600
Jan 23, 202438.1538.7237.8238.1738.1718,432,900
Jan 22, 202438.0938.2037.4737.4837.4819,429,000
Jan 19, 202438.1938.8237.7838.7738.7713,534,200
Jan 18, 202438.3938.4137.8238.2138.2110,158,600
Jan 17, 202438.0038.3237.6038.2438.2411,757,200
Jan 16, 202440.3140.3138.7238.9038.9016,524,400
Jan 12, 202441.3541.7740.7640.9440.947,622,000
Jan 11, 202441.5941.5940.6041.0341.038,279,700
Jan 11, 20240.15 Dividend
Jan 10, 202441.5541.6541.1341.3041.158,167,500
Jan 09, 202441.6341.9241.4641.7041.559,119,800
Jan 08, 202441.2742.2541.0342.2042.059,226,300
Jan 05, 202441.2541.9741.1041.4141.268,420,600
Jan 04, 202441.1241.5840.7241.5541.4011,897,500
Jan 03, 202440.9741.6940.5941.3741.2213,723,000
Jan 02, 202441.9642.5441.7642.0941.949,620,900
Dec 29, 202342.4142.9242.2742.5742.426,509,100
Dec 28, 202342.9543.2542.8843.0242.865,426,700
Dec 27, 202343.0443.4242.7843.2043.047,172,600
Dec 26, 202342.6043.0842.5142.8342.676,701,000
Dec 22, 202342.5342.8442.1042.3842.236,983,800
Dec 21, 202341.9742.3041.8342.2342.087,032,300
Dec 20, 202341.7742.3541.2941.3441.1910,798,700
Dec 19, 202342.0342.6242.0042.1842.0316,499,800
Dec 18, 202341.5742.4441.3441.3541.2012,242,000
Dec 15, 202340.9541.9640.9541.5041.3523,084,100
Dec 14, 202340.3042.3240.3041.9741.8229,234,600
Dec 13, 202337.4939.2337.1439.1939.0515,442,500
Dec 12, 202337.7037.7737.1737.4237.2813,640,500
Dec 11, 202337.5338.0437.3037.8737.738,606,700
Dec 08, 202337.0538.4136.8938.1538.0119,543,700
Dec 07, 202336.5736.8536.0436.3736.2410,691,600
Dec 06, 202336.8737.1836.2036.2536.129,356,900
Dec 05, 202337.3337.3336.5536.5736.4413,057,200
Dec 04, 202338.0938.5837.5037.6137.4715,675,100
Dec 01, 202337.8439.4637.7439.2439.1018,670,100
Nov 30, 202337.2737.4736.9337.3237.1810,439,000
Nov 29, 202337.4337.5836.7737.1737.039,792,300
Nov 28, 202336.7137.5036.4637.2237.0811,345,400
Nov 27, 202336.5336.6736.1636.5936.468,251,400
Nov 24, 202336.7437.2236.6036.8436.713,536,700
Nov 22, 202336.8037.0436.5236.8936.767,624,400
Nov 21, 202336.9737.5336.8537.0036.8711,351,800
Nov 20, 202336.1637.1036.0836.6536.5212,322,100
Nov 17, 202335.9036.2435.4736.0035.878,961,500
Nov 16, 202335.8936.1035.2935.5435.4110,034,700
Nov 15, 202335.4836.3835.2936.0035.8714,733,400
Nov 14, 202334.5535.6834.5535.1735.0411,724,600
Nov 13, 202333.6133.9333.3833.4333.318,944,500
Nov 10, 202333.0933.8332.8333.6833.569,922,100
Nov 09, 202334.0334.2233.0933.2433.129,730,500
Nov 08, 202333.8834.2833.3033.6133.4910,634,700
Nov 07, 202334.6634.6933.7334.0633.9412,611,900
Nov 06, 202335.5135.6035.1635.3735.247,805,900
Nov 03, 202335.6535.9935.0835.1535.029,306,200
Nov 02, 202334.3135.1334.3135.0134.889,225,600
Nov 01, 202333.8733.9933.2933.7133.599,698,600
Oct 31, 202333.6433.9233.2733.7833.669,175,200
Oct 30, 202334.0834.4133.7934.0433.9211,163,100
Oct 27, 202334.3134.4633.5233.6733.5510,565,300
Oct 26, 202333.6834.1633.4233.7133.5910,294,400
Oct 25, 202334.3434.7133.7533.8433.7210,861,900
Oct 24, 202333.6334.5833.4034.4234.2912,380,500
Oct 23, 202333.6833.9933.0833.5133.3911,470,800
Oct 20, 202334.8635.1333.7233.8833.7616,091,900
Oct 19, 202335.5136.0334.8335.2335.1015,584,400
Oct 18, 202335.9236.2435.4735.6135.4812,195,000
Oct 17, 202335.4336.6735.2136.4836.3511,333,800
Oct 16, 202335.8036.3535.5335.8535.7210,920,500
Oct 13, 202336.3136.3835.3235.4535.329,435,300
Oct 12, 202336.9737.0035.6236.0735.9411,862,200
Oct 12, 20230.15 Dividend
Oct 11, 202337.6237.6236.7637.1536.876,235,900
Oct 10, 202337.1537.8337.0337.2937.0011,390,300
Oct 09, 202336.3337.1636.2436.8336.557,766,200
Oct 06, 202335.4837.0035.3036.6736.3912,692,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...