STOCKS END MIXED IN CHOPPY TRADING; DOW, S&P 500 CLOSE FLAT

S&P 500 earlier slipped into bear market as losses exceeded 20% from all-time high

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	37.31	37.49	35.50	36.31	36.31	18,486,541
May 19, 2022	35.63	37.59	35.63	36.72	36.72	18,860,200
May 18, 2022	37.16	37.60	35.12	35.34	35.34	18,276,000
May 17, 2022	37.09	37.82	36.56	37.64	37.64	22,673,600
May 16, 2022	35.16	36.13	34.94	35.15	35.15	17,882,500
May 13, 2022	34.77	35.80	34.59	35.04	35.04	18,984,300
May 12, 2022	34.31	35.52	33.43	34.34	34.34	27,193,400
May 11, 2022	37.25	37.82	35.82	35.91	35.91	22,542,800
May 10, 2022	36.63	36.63	34.99	36.07	36.07	26,543,200
May 09, 2022	36.10	36.95	35.35	35.52	35.52	30,392,800
May 06, 2022	39.17	39.21	37.60	37.88	37.88	22,377,800
May 05, 2022	41.01	41.08	38.87	39.64	39.64	22,061,300
May 04, 2022	40.28	41.41	39.24	41.30	41.30	17,667,500
May 03, 2022	40.34	40.89	39.82	40.15	40.15	16,184,300
May 02, 2022	39.94	40.65	39.02	40.18	40.18	21,723,800
Apr 29, 2022	42.48	43.50	40.38	40.55	40.55	17,196,800
Apr 28, 2022	41.89	42.46	40.54	41.84	41.84	15,184,900
Apr 27, 2022	42.10	42.91	41.52	41.69	41.69	22,816,500
Apr 26, 2022	41.49	41.83	40.08	40.18	40.18	18,707,700
Apr 25, 2022	40.02	42.08	39.56	41.65	41.65	31,955,300
Apr 22, 2022	44.48	44.60	41.13	41.91	41.91	32,547,600
Apr 21, 2022	48.49	48.79	44.48	44.95	44.95	31,430,900
Apr 20, 2022	49.81	50.52	48.88	49.90	49.90	13,101,800
Apr 19, 2022	50.07	50.92	49.72	50.64	50.64	10,278,500
Apr 18, 2022	49.67	51.34	49.42	50.77	50.77	14,267,000
Apr 14, 2022	49.70	50.42	49.14	49.19	49.19	12,110,200
Apr 13, 2022	48.49	49.46	48.12	49.43	49.43	11,976,500
Apr 12, 2022	48.64	49.32	47.85	48.00	48.00	11,646,600
Apr 11, 2022	48.72	48.88	47.61	47.72	47.72	9,370,600
Apr 08, 2022	48.91	49.35	48.23	48.97	48.97	9,620,300
Apr 07, 2022	48.51	48.93	47.48	48.48	48.48	11,154,300
Apr 06, 2022	48.91	49.03	47.44	48.06	48.06	13,635,800
Apr 05, 2022	50.99	51.56	48.89	49.09	49.09	13,805,900
Apr 04, 2022	51.78	51.78	50.57	50.90	50.90	12,298,500
Apr 01, 2022	49.88	51.85	49.83	50.96	50.96	16,632,900
Mar 31, 2022	50.58	51.27	49.74	49.74	49.74	10,964,400
Mar 30, 2022	50.61	51.43	50.15	50.78	50.78	11,190,300
Mar 29, 2022	49.03	50.09	47.64	50.09	50.09	15,729,400
Mar 28, 2022	51.12	51.12	48.95	50.27	50.27	14,166,900
Mar 25, 2022	51.11	51.99	50.92	51.93	51.93	11,525,800
Mar 24, 2022	50.14	51.94	50.06	51.45	51.45	18,021,600
Mar 23, 2022	50.01	50.42	49.68	49.81	49.81	11,371,700
Mar 22, 2022	49.94	50.78	48.70	49.86	49.86	15,558,200
Mar 21, 2022	48.35	50.00	48.35	49.51	49.51	15,327,100
Mar 18, 2022	48.33	49.47	47.98	48.08	48.08	27,493,100
Mar 17, 2022	47.02	48.80	46.76	48.59	48.59	18,150,900
Mar 16, 2022	45.27	46.78	44.95	46.42	46.42	20,461,600
Mar 15, 2022	43.34	44.46	43.00	44.28	44.28	18,570,100
Mar 14, 2022	46.16	46.22	44.14	44.52	44.52	21,012,000
Mar 11, 2022	47.13	47.78	46.61	46.93	46.93	14,331,200
Mar 10, 2022	47.65	47.84	46.35	47.71	47.71	16,686,600
Mar 09, 2022	45.67	47.56	44.90	46.99	46.99	23,418,100
Mar 08, 2022	46.40	48.24	46.09	46.67	46.67	23,946,900
Mar 07, 2022	48.90	49.38	46.71	47.15	47.15	27,210,600
Mar 04, 2022	49.06	50.46	48.64	50.11	50.11	25,481,300
Mar 03, 2022	48.75	49.12	47.42	49.09	49.09	22,678,700
Mar 02, 2022	48.17	48.79	47.44	48.16	48.16	19,132,900
Mar 01, 2022	47.51	49.55	47.17	47.91	47.91	27,302,500
Feb 28, 2022	46.10	47.42	46.02	46.95	46.95	23,876,900
Feb 25, 2022	43.85	46.37	43.74	46.34	46.34	29,087,900
Feb 24, 2022	41.38	43.93	41.25	43.72	43.72	20,397,700
Feb 23, 2022	42.55	43.19	42.05	42.46	42.46	13,945,700
Feb 22, 2022	43.01	43.45	41.80	42.36	42.36	14,429,600
Feb 18, 2022	43.37	43.85	42.78	43.02	43.02	15,846,700
Feb 17, 2022	43.96	44.21	42.96	43.21	43.21	12,251,700
Feb 16, 2022	43.60	44.44	43.54	44.25	44.25	11,736,000
Feb 15, 2022	42.50	43.69	41.84	43.67	43.67	15,759,100
Feb 14, 2022	42.75	43.00	41.76	42.45	42.45	17,130,400
Feb 11, 2022	42.60	44.18	42.33	42.80	42.80	23,462,800
Feb 10, 2022	42.86	45.56	42.80	43.91	43.91	29,329,400
Feb 09, 2022	41.40	43.80	41.27	43.56	43.56	26,474,800
Feb 08, 2022	39.17	40.70	38.98	40.63	40.63	18,641,700
Feb 07, 2022	38.42	39.43	38.19	38.90	38.90	13,817,400
Feb 04, 2022	38.03	38.83	37.71	38.42	38.42	15,184,300
Feb 03, 2022	38.69	39.12	37.99	38.20	38.20	16,367,000
Feb 02, 2022	39.03	39.86	38.35	39.39	39.39	19,673,300
Feb 01, 2022	38.20	39.09	37.52	39.02	39.02	22,363,000
Jan 31, 2022	35.98	37.26	35.64	37.22	37.22	20,213,700
Jan 28, 2022	36.42	36.48	34.94	36.04	36.04	30,157,400
Jan 27, 2022	38.41	39.05	36.74	37.10	37.10	24,521,300
Jan 26, 2022	39.57	40.81	37.74	38.43	38.43	24,866,900
Jan 25, 2022	39.32	39.86	38.02	39.63	39.63	27,054,500
Jan 24, 2022	39.59	40.06	37.47	39.96	39.96	30,985,600
Jan 21, 2022	42.60	42.73	40.70	40.99	40.99	24,839,300
Jan 20, 2022	44.54	44.90	43.11	43.19	43.19	17,598,500
Jan 19, 2022	45.04	45.50	44.05	44.08	44.08	18,064,400
Jan 18, 2022	43.90	46.20	43.43	44.29	44.29	25,895,000
Jan 14, 2022	43.30	44.46	43.06	44.08	44.08	19,204,600
Jan 13, 2022	44.50	45.66	44.24	44.33	44.33	22,954,000
Jan 13, 2022	0.075 Dividend
Jan 12, 2022	44.99	45.45	44.16	45.15	45.08	28,622,600
Jan 11, 2022	41.83	43.02	41.30	42.99	42.92	17,291,600
Jan 10, 2022	41.61	41.87	40.68	41.62	41.55	12,066,900
Jan 07, 2022	41.00	42.11	40.45	41.88	41.81	16,974,600
Jan 06, 2022	41.48	41.90	40.28	40.53	40.46	16,145,800
Jan 05, 2022	42.19	43.72	41.52	41.68	41.61	22,270,600
Jan 04, 2022	41.82	42.50	41.46	42.15	42.08	14,448,600
Jan 03, 2022	41.48	42.05	41.29	41.48	41.41	12,658,000
Dec 31, 2021	41.64	41.97	41.38	41.73	41.66	8,793,200
Dec 30, 2021	42.06	42.77	41.57	41.62	41.55	12,001,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL112.70+0.49(+0.44%)

BTC-CAD37,580.09-1,486.54(-3.81%)

STOCKS END MIXED IN CHOPPY TRADING; DOW, S&P 500 CLOSE FLAT

Freeport-McMoRan Inc. (FCX)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
112.70
+0.49(+0.44%)

BTC-CAD
37,580.09
-1,486.54(-3.81%)