Canada Markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.31-0.41 (-1.12%)
At close: 04:03PM EDT
36.33 +0.02 (+0.06%)
After hours: 05:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202237.3137.4935.5036.3136.3118,486,541
May 19, 202235.6337.5935.6336.7236.7218,860,200
May 18, 202237.1637.6035.1235.3435.3418,276,000
May 17, 202237.0937.8236.5637.6437.6422,673,600
May 16, 202235.1636.1334.9435.1535.1517,882,500
May 13, 202234.7735.8034.5935.0435.0418,984,300
May 12, 202234.3135.5233.4334.3434.3427,193,400
May 11, 202237.2537.8235.8235.9135.9122,542,800
May 10, 202236.6336.6334.9936.0736.0726,543,200
May 09, 202236.1036.9535.3535.5235.5230,392,800
May 06, 202239.1739.2137.6037.8837.8822,377,800
May 05, 202241.0141.0838.8739.6439.6422,061,300
May 04, 202240.2841.4139.2441.3041.3017,667,500
May 03, 202240.3440.8939.8240.1540.1516,184,300
May 02, 202239.9440.6539.0240.1840.1821,723,800
Apr 29, 202242.4843.5040.3840.5540.5517,196,800
Apr 28, 202241.8942.4640.5441.8441.8415,184,900
Apr 27, 202242.1042.9141.5241.6941.6922,816,500
Apr 26, 202241.4941.8340.0840.1840.1818,707,700
Apr 25, 202240.0242.0839.5641.6541.6531,955,300
Apr 22, 202244.4844.6041.1341.9141.9132,547,600
Apr 21, 202248.4948.7944.4844.9544.9531,430,900
Apr 20, 202249.8150.5248.8849.9049.9013,101,800
Apr 19, 202250.0750.9249.7250.6450.6410,278,500
Apr 18, 202249.6751.3449.4250.7750.7714,267,000
Apr 14, 202249.7050.4249.1449.1949.1912,110,200
Apr 13, 202248.4949.4648.1249.4349.4311,976,500
Apr 12, 202248.6449.3247.8548.0048.0011,646,600
Apr 11, 202248.7248.8847.6147.7247.729,370,600
Apr 08, 202248.9149.3548.2348.9748.979,620,300
Apr 07, 202248.5148.9347.4848.4848.4811,154,300
Apr 06, 202248.9149.0347.4448.0648.0613,635,800
Apr 05, 202250.9951.5648.8949.0949.0913,805,900
Apr 04, 202251.7851.7850.5750.9050.9012,298,500
Apr 01, 202249.8851.8549.8350.9650.9616,632,900
Mar 31, 202250.5851.2749.7449.7449.7410,964,400
Mar 30, 202250.6151.4350.1550.7850.7811,190,300
Mar 29, 202249.0350.0947.6450.0950.0915,729,400
Mar 28, 202251.1251.1248.9550.2750.2714,166,900
Mar 25, 202251.1151.9950.9251.9351.9311,525,800
Mar 24, 202250.1451.9450.0651.4551.4518,021,600
Mar 23, 202250.0150.4249.6849.8149.8111,371,700
Mar 22, 202249.9450.7848.7049.8649.8615,558,200
Mar 21, 202248.3550.0048.3549.5149.5115,327,100
Mar 18, 202248.3349.4747.9848.0848.0827,493,100
Mar 17, 202247.0248.8046.7648.5948.5918,150,900
Mar 16, 202245.2746.7844.9546.4246.4220,461,600
Mar 15, 202243.3444.4643.0044.2844.2818,570,100
Mar 14, 202246.1646.2244.1444.5244.5221,012,000
Mar 11, 202247.1347.7846.6146.9346.9314,331,200
Mar 10, 202247.6547.8446.3547.7147.7116,686,600
Mar 09, 202245.6747.5644.9046.9946.9923,418,100
Mar 08, 202246.4048.2446.0946.6746.6723,946,900
Mar 07, 202248.9049.3846.7147.1547.1527,210,600
Mar 04, 202249.0650.4648.6450.1150.1125,481,300
Mar 03, 202248.7549.1247.4249.0949.0922,678,700
Mar 02, 202248.1748.7947.4448.1648.1619,132,900
Mar 01, 202247.5149.5547.1747.9147.9127,302,500
Feb 28, 202246.1047.4246.0246.9546.9523,876,900
Feb 25, 202243.8546.3743.7446.3446.3429,087,900
Feb 24, 202241.3843.9341.2543.7243.7220,397,700
Feb 23, 202242.5543.1942.0542.4642.4613,945,700
Feb 22, 202243.0143.4541.8042.3642.3614,429,600
Feb 18, 202243.3743.8542.7843.0243.0215,846,700
Feb 17, 202243.9644.2142.9643.2143.2112,251,700
Feb 16, 202243.6044.4443.5444.2544.2511,736,000
Feb 15, 202242.5043.6941.8443.6743.6715,759,100
Feb 14, 202242.7543.0041.7642.4542.4517,130,400
Feb 11, 202242.6044.1842.3342.8042.8023,462,800
Feb 10, 202242.8645.5642.8043.9143.9129,329,400
Feb 09, 202241.4043.8041.2743.5643.5626,474,800
Feb 08, 202239.1740.7038.9840.6340.6318,641,700
Feb 07, 202238.4239.4338.1938.9038.9013,817,400
Feb 04, 202238.0338.8337.7138.4238.4215,184,300
Feb 03, 202238.6939.1237.9938.2038.2016,367,000
Feb 02, 202239.0339.8638.3539.3939.3919,673,300
Feb 01, 202238.2039.0937.5239.0239.0222,363,000
Jan 31, 202235.9837.2635.6437.2237.2220,213,700
Jan 28, 202236.4236.4834.9436.0436.0430,157,400
Jan 27, 202238.4139.0536.7437.1037.1024,521,300
Jan 26, 202239.5740.8137.7438.4338.4324,866,900
Jan 25, 202239.3239.8638.0239.6339.6327,054,500
Jan 24, 202239.5940.0637.4739.9639.9630,985,600
Jan 21, 202242.6042.7340.7040.9940.9924,839,300
Jan 20, 202244.5444.9043.1143.1943.1917,598,500
Jan 19, 202245.0445.5044.0544.0844.0818,064,400
Jan 18, 202243.9046.2043.4344.2944.2925,895,000
Jan 14, 202243.3044.4643.0644.0844.0819,204,600
Jan 13, 202244.5045.6644.2444.3344.3322,954,000
Jan 13, 20220.075 Dividend
Jan 12, 202244.9945.4544.1645.1545.0828,622,600
Jan 11, 202241.8343.0241.3042.9942.9217,291,600
Jan 10, 202241.6141.8740.6841.6241.5512,066,900
Jan 07, 202241.0042.1140.4541.8841.8116,974,600
Jan 06, 202241.4841.9040.2840.5340.4616,145,800
Jan 05, 202242.1943.7241.5241.6841.6122,270,600
Jan 04, 202241.8242.5041.4642.1542.0814,448,600
Jan 03, 202241.4842.0541.2941.4841.4112,658,000
Dec 31, 202141.6441.9741.3841.7341.668,793,200
Dec 30, 202142.0642.7741.5741.6241.5512,001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...