Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202137.4938.5837.1738.4738.4722,925,183
Jul. 28, 202136.4736.8035.8236.6836.6814,842,800
Jul. 27, 202136.2236.7635.6736.3536.3517,930,800
Jul. 26, 202136.1036.8535.8636.6536.6522,786,800
Jul. 23, 202134.8035.2634.2835.1935.1915,940,600
Jul. 22, 202134.3935.0533.5634.8034.8020,607,000
Jul. 21, 202133.5834.7733.4834.6534.6524,349,400
Jul. 20, 202132.3933.4332.0932.9532.9520,933,300
Jul. 19, 202131.7032.4531.3632.4032.4031,431,700
Jul. 16, 202134.3434.4132.9733.2033.2025,855,400
Jul. 15, 202134.4135.2133.9134.3934.3915,838,100
Jul. 14, 202135.7036.1534.3034.5234.5219,482,500
Jul. 14, 20210.075 Dividend
Jul. 13, 202136.2536.3135.4035.7335.6514,532,700
Jul. 12, 202135.9936.7135.7536.5336.4511,999,800
Jul. 09, 202135.9836.6935.7436.5036.4218,011,900
Jul. 08, 202134.0435.0833.5734.6934.6224,061,700
Jul. 07, 202136.5736.7735.3436.2136.1314,745,200
Jul. 06, 202137.3137.4535.7936.0035.9218,992,900
Jul. 02, 202137.3837.4936.7837.1437.0610,221,500
Jul. 01, 202137.9238.2036.6637.0937.0113,946,100
Jun. 30, 202137.1137.4536.7737.1137.0312,448,900
Jun. 29, 202136.9737.6836.8437.2737.1914,898,700
Jun. 28, 202137.3137.8436.5736.7436.6614,933,300
Jun. 25, 202138.3138.5537.1137.2437.1644,083,100
Jun. 24, 202137.7537.8536.7737.5237.4420,393,500
Jun. 23, 202137.3538.0837.1037.1837.1021,647,600
Jun. 22, 202136.2937.0135.6336.4936.4127,500,700
Jun. 21, 202135.2435.9835.1335.7835.7028,159,300
Jun. 18, 202134.7735.4534.4534.9634.8946,250,200
Jun. 17, 202136.1436.7534.0735.1535.0859,951,400
Jun. 16, 202136.9837.8436.5237.0636.9836,697,100
Jun. 15, 202137.8838.2236.4437.6037.5251,189,800
Jun. 14, 202140.6140.7939.1639.4839.4019,426,500
Jun. 11, 202141.4041.9840.6340.8540.7620,060,200
Jun. 10, 202140.8241.7840.0540.1440.0616,410,700
Jun. 09, 202141.2741.5940.6840.7040.6113,874,800
Jun. 08, 202141.3841.9240.6941.3841.2914,799,600
Jun. 07, 202141.4141.5240.4441.2641.1716,725,100
Jun. 04, 202142.2142.5241.3241.7341.6415,799,200
Jun. 03, 202142.0742.2041.5541.8741.7820,223,800
Jun. 02, 202144.0044.0142.9643.3443.2514,691,300
Jun. 01, 202143.5744.4043.4044.2144.1222,142,700
May 28, 202142.5742.9042.0642.7242.6314,723,100
May 27, 202142.5743.1242.0442.5942.5028,490,600
May 26, 202140.9741.7440.8641.3241.2318,366,200
May 25, 202141.5941.9440.5640.6840.5918,214,300
May 24, 202140.8341.9040.4541.5741.4813,460,100
May 21, 202141.4441.8340.5840.8740.7820,823,700
May 20, 202141.0241.4939.8741.2241.1323,677,500
May 19, 202141.2441.8239.8940.7240.6342,376,400
May 18, 202144.7344.9943.5943.6343.5424,144,200
May 17, 202142.8944.2642.1144.1844.0925,784,600
May 14, 202141.2342.5141.1842.2942.2021,487,600
May 13, 202142.2743.5340.8841.9741.8836,124,000
May 12, 202144.0644.6542.3242.7542.6640,183,100
May 11, 202141.5445.3440.8644.8044.7140,448,900
May 10, 202144.9646.1042.6442.7442.6553,054,600
May 07, 202142.4844.5041.9143.9743.8832,390,400
May 06, 202142.0042.1940.7342.0741.9825,202,200
May 05, 202139.9341.7439.2041.5441.4537,185,800
May 04, 202138.9139.2837.9039.2239.1426,489,200
May 03, 202138.4139.2938.2138.7138.6322,861,600
Apr. 30, 202138.0038.6937.4537.7137.6313,696,400
Apr. 29, 202139.9539.9837.6438.4038.3218,860,200
Apr. 28, 202138.0239.6737.6139.3539.2718,574,600
Apr. 27, 202138.5539.8438.5538.6938.6119,766,600
Apr. 26, 202137.1039.0836.9639.0538.9727,041,600
Apr. 23, 202135.6936.9735.5636.5436.4622,558,300
Apr. 22, 202134.9835.6934.2434.7434.6723,923,800
Apr. 21, 202134.8336.0734.2235.9035.8221,914,300
Apr. 20, 202137.0537.2435.1035.8835.8020,581,200
Apr. 19, 202138.6539.0436.7737.3337.2521,560,500
Apr. 16, 202138.1338.4637.4438.1438.0619,010,500
Apr. 15, 202136.9738.1336.2337.8337.7527,185,800
Apr. 14, 202134.9537.0434.8636.3136.2335,697,600
Apr. 14, 20210.075 Dividend
Apr. 13, 202134.1234.5133.2533.7333.5810,889,700
Apr. 12, 202134.0234.0233.0333.6733.5215,141,300
Apr. 09, 202133.9234.0733.2434.0433.8914,028,600
Apr. 08, 202134.1034.7633.3634.3734.2215,831,400
Apr. 07, 202134.6634.7833.8133.9833.8316,292,900
Apr. 06, 202135.7236.2234.7635.0134.8622,081,100
Apr. 05, 202134.7335.7334.4835.3635.2119,365,200
Apr. 01, 202133.3433.9733.2833.7633.6116,423,800
Mar. 31, 202133.2133.6532.6332.9332.7915,946,000
Mar. 30, 202131.8033.0231.3832.6832.5417,474,700
Mar. 29, 202132.7233.3131.8832.1031.9619,461,700
Mar. 26, 202132.7833.3331.8032.9632.8223,769,200
Mar. 25, 202130.3231.4929.4531.1130.9838,038,200
Mar. 24, 202132.8133.3531.5831.6131.4727,289,000
Mar. 23, 202134.1034.1932.0732.2032.0640,041,500
Mar. 22, 202135.1935.6334.6035.0134.8621,113,500
Mar. 19, 202135.0635.3733.8434.9934.8433,270,600
Mar. 18, 202136.0037.1435.2835.4235.2725,504,200
Mar. 17, 202134.4736.5834.0236.1135.9531,499,300
Mar. 16, 202137.0337.0334.9534.9934.8421,242,400
Mar. 15, 202137.1937.5736.5636.9636.8018,329,100
Mar. 12, 202136.9337.4936.5237.4237.2619,752,500
Mar. 11, 202135.6937.6135.6937.4737.3125,590,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...