Mail

FCX - Freeport-McMoRan Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	37.29	37.56	36.62	37.19	37.19	20,447,500
Jun 01, 2023	34.86	35.89	34.68	35.47	35.47	14,008,700
May 31, 2023	33.73	34.42	33.31	34.34	34.34	16,890,300
May 30, 2023	34.72	34.74	33.84	34.23	34.23	13,296,500
May 26, 2023	34.87	35.13	34.47	34.77	34.77	14,099,700
May 25, 2023	33.40	33.74	33.06	33.63	33.63	12,397,000
May 24, 2023	34.10	34.13	33.05	33.21	33.21	17,677,500
May 23, 2023	35.22	35.24	34.51	34.68	34.68	11,101,800
May 22, 2023	35.72	36.04	35.60	35.62	35.62	6,280,800
May 19, 2023	36.03	36.24	35.43	35.73	35.73	8,718,700
May 18, 2023	35.12	35.86	34.83	35.68	35.68	9,791,600
May 17, 2023	36.33	36.52	35.41	35.82	35.82	14,459,700
May 16, 2023	35.95	36.30	35.17	35.25	35.25	12,940,400
May 15, 2023	35.23	36.25	34.96	36.13	36.13	13,039,800
May 12, 2023	34.70	34.99	34.37	34.99	34.99	10,941,700
May 11, 2023	34.76	34.96	34.29	34.54	34.54	17,097,700
May 10, 2023	36.95	37.00	35.51	36.24	36.24	11,944,500
May 09, 2023	36.30	36.92	36.16	36.66	36.66	11,133,300
May 08, 2023	37.20	37.42	36.45	36.56	36.56	9,274,700
May 05, 2023	35.91	36.72	35.76	36.47	36.47	13,539,400
May 04, 2023	36.18	36.33	34.76	35.22	35.22	19,129,300
May 03, 2023	36.70	37.08	36.28	36.33	36.33	12,554,000
May 02, 2023	37.05	37.18	36.24	36.60	36.60	10,714,600
May 01, 2023	38.86	38.86	37.35	37.63	37.63	9,629,300
Apr 28, 2023	37.03	37.93	36.91	37.91	37.91	9,460,600
Apr 27, 2023	37.19	37.49	36.68	37.47	37.47	10,761,200
Apr 26, 2023	37.99	38.05	37.07	37.28	37.28	10,484,500
Apr 25, 2023	38.19	38.28	37.10	37.75	37.75	20,736,100
Apr 24, 2023	39.19	39.55	38.45	39.53	39.53	12,908,000
Apr 21, 2023	39.79	40.70	38.88	39.66	39.66	22,431,500
Apr 20, 2023	41.19	41.79	41.07	41.36	41.36	11,494,200
Apr 19, 2023	42.10	42.43	41.84	41.89	41.89	11,655,000
Apr 18, 2023	42.42	43.02	42.40	42.96	42.96	14,166,400
Apr 17, 2023	42.86	43.05	41.75	42.12	42.12	12,149,100
Apr 14, 2023	43.13	43.46	42.39	43.16	43.16	11,637,600
Apr 13, 2023	41.72	43.26	41.61	42.95	42.95	17,383,700
Apr 13, 2023	0.15 Dividend
Apr 12, 2023	41.28	41.66	40.87	41.12	40.97	9,918,400
Apr 11, 2023	41.02	41.51	40.81	41.13	40.98	11,684,300
Apr 10, 2023	40.00	40.38	39.53	40.13	39.98	9,373,900
Apr 06, 2023	40.23	40.46	39.55	40.29	40.14	8,095,600
Apr 05, 2023	39.87	40.41	39.57	40.32	40.17	10,516,000
Apr 04, 2023	40.76	40.80	39.71	40.26	40.11	12,783,000
Apr 03, 2023	41.13	41.35	40.47	41.20	41.05	10,302,400
Mar 31, 2023	40.26	41.10	40.23	40.91	40.76	11,181,300
Mar 30, 2023	40.39	41.15	40.03	40.20	40.05	12,550,600
Mar 29, 2023	39.00	39.81	38.90	39.44	39.30	11,948,800
Mar 28, 2023	38.37	38.62	38.10	38.37	38.23	6,945,900
Mar 27, 2023	38.32	38.37	37.39	37.98	37.84	12,486,000
Mar 24, 2023	37.37	38.21	36.75	38.01	37.87	13,894,800
Mar 23, 2023	38.25	39.27	37.39	37.79	37.65	15,292,600
Mar 22, 2023	38.35	39.38	37.78	37.84	37.70	12,672,800
Mar 21, 2023	37.96	38.43	37.66	38.26	38.12	11,516,000
Mar 20, 2023	36.98	37.62	36.75	37.45	37.31	11,952,500
Mar 17, 2023	36.23	36.49	35.48	36.23	36.10	18,290,700
Mar 16, 2023	35.18	36.14	34.88	36.10	35.97	25,292,000
Mar 15, 2023	36.24	36.40	34.93	35.51	35.38	26,465,400
Mar 14, 2023	38.84	38.99	37.59	38.04	37.90	17,198,000
Mar 13, 2023	37.08	38.32	36.31	37.61	37.47	18,949,400
Mar 10, 2023	39.15	39.51	37.75	37.88	37.74	18,172,000
Mar 09, 2023	40.51	40.90	38.87	39.17	39.03	11,896,900
Mar 08, 2023	40.15	41.44	40.15	40.54	40.39	9,938,600
Mar 07, 2023	42.19	42.31	39.98	40.14	39.99	16,238,900
Mar 06, 2023	43.02	43.02	42.60	42.73	42.57	8,697,800
Mar 03, 2023	43.18	43.88	42.74	43.73	43.57	10,232,200
Mar 02, 2023	41.87	42.96	41.87	42.82	42.66	9,786,500
Mar 01, 2023	42.60	43.39	42.33	43.00	42.84	14,042,800
Feb 28, 2023	40.51	41.36	40.13	40.97	40.82	11,700,900
Feb 27, 2023	40.14	40.61	39.81	40.11	39.96	8,130,300
Feb 24, 2023	39.36	39.94	39.01	39.89	39.74	11,207,300
Feb 23, 2023	41.73	41.86	39.94	40.59	40.44	12,760,600
Feb 22, 2023	42.03	42.48	41.46	41.79	41.64	9,818,800
Feb 21, 2023	42.48	43.44	42.39	42.66	42.50	15,233,000
Feb 17, 2023	42.12	42.13	41.20	41.74	41.59	11,621,300
Feb 16, 2023	42.33	43.47	41.95	42.76	42.60	11,010,300
Feb 15, 2023	41.74	42.39	41.33	42.31	42.16	10,787,200
Feb 14, 2023	41.97	43.15	41.54	42.98	42.82	9,376,200
Feb 13, 2023	41.80	42.49	41.31	42.11	41.96	8,600,600
Feb 10, 2023	42.70	42.73	41.81	42.36	42.21	8,030,400
Feb 09, 2023	43.97	44.08	42.58	42.94	42.78	9,417,800
Feb 08, 2023	43.29	43.60	42.89	43.02	42.86	6,826,000
Feb 07, 2023	43.02	43.85	42.34	43.69	43.53	12,585,600
Feb 06, 2023	42.69	43.10	42.16	42.95	42.79	11,026,500
Feb 03, 2023	43.38	44.78	42.96	43.16	43.00	13,162,800
Feb 02, 2023	44.69	44.94	42.82	43.71	43.55	14,696,200
Feb 01, 2023	44.27	45.32	43.18	44.81	44.65	13,159,900
Jan 31, 2023	43.70	44.85	43.43	44.62	44.46	10,931,900
Jan 30, 2023	44.37	45.02	43.95	43.98	43.82	8,850,300
Jan 27, 2023	44.99	45.54	44.68	44.82	44.66	10,871,300
Jan 26, 2023	46.27	46.48	44.26	45.45	45.28	15,945,700
Jan 25, 2023	44.23	46.73	43.97	46.64	46.47	18,821,700
Jan 24, 2023	42.70	45.50	42.70	44.59	44.43	9,720,800
Jan 23, 2023	45.24	45.55	44.13	44.95	44.79	11,735,800
Jan 20, 2023	43.85	45.44	43.37	45.41	45.24	12,365,100
Jan 19, 2023	43.07	44.47	42.98	44.14	43.98	13,731,200
Jan 18, 2023	45.28	46.38	43.89	43.92	43.76	19,797,400
Jan 17, 2023	44.68	45.19	44.04	44.15	43.99	12,644,000
Jan 13, 2023	44.76	45.43	44.48	45.05	44.89	11,109,600
Jan 12, 2023	45.53	45.85	44.24	45.10	44.94	12,834,900
Jan 12, 2023	0.15 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...