UK markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.47-1.12 (-2.21%)
At close: 04:00PM EDT
49.76 +0.29 (+0.59%)
After hours: 07:58PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202451.9152.4249.3349.4749.4719,943,700
12 Apr 20240.15 Dividend
11 Apr 202451.0351.3449.9650.7450.5912,975,700
10 Apr 202449.9851.3849.5950.9250.7716,142,600
09 Apr 202451.4552.0350.5151.3051.1517,631,700
08 Apr 202450.0350.2749.4250.0049.8512,745,900
05 Apr 202449.3049.5848.6649.4749.3214,153,100
04 Apr 202449.9950.2548.8649.1849.0324,836,900
03 Apr 202448.7149.7548.6449.6149.4619,957,500
02 Apr 202447.8548.8447.3148.3848.2422,037,500
01 Apr 202447.5347.8147.2247.3347.1910,376,000
28 Mar 202446.2047.1945.9647.0246.8820,169,000
27 Mar 202444.9445.9444.5445.8845.7410,700,000
26 Mar 202445.4945.4944.6144.7344.6010,490,000
25 Mar 202445.4546.4945.2145.3545.227,754,800
22 Mar 202446.1046.1045.0845.1044.9714,513,900
21 Mar 202446.3946.4045.4746.2446.1017,023,900
20 Mar 202444.2946.4643.9346.0145.8720,140,800
19 Mar 202443.6844.4743.3644.3344.2013,528,600
18 Mar 202444.9645.4744.3744.4844.3514,482,200
15 Mar 202443.6444.9043.5044.6144.4833,971,300
14 Mar 202443.6943.8342.9343.3243.1916,004,500
13 Mar 202441.5543.7641.5343.4143.2826,393,300
12 Mar 202440.6740.7839.8040.3640.248,841,400
11 Mar 202439.7840.6739.7840.4240.309,599,800
08 Mar 202439.9940.1439.5539.8539.737,668,800
07 Mar 202439.3240.4539.2539.8139.6912,895,700
06 Mar 202438.1838.7637.9238.1438.0311,704,200
05 Mar 202438.0138.2736.7537.1237.0113,885,400
04 Mar 202438.0038.4537.6438.3238.219,192,600
01 Mar 202437.9438.3537.6037.9337.8210,238,400
29 Feb 202438.1838.4137.7537.8137.7016,037,500
28 Feb 202437.7437.8437.2937.4137.3010,166,200
27 Feb 202438.5138.7437.9038.1638.056,760,200
26 Feb 202438.3638.4137.6038.0337.9210,433,100
23 Feb 202438.7939.1538.5938.9638.8410,291,600
22 Feb 202438.6339.0438.5138.6738.569,548,500
21 Feb 202438.4739.0138.4038.8638.7511,345,400
20 Feb 202438.4238.5138.0038.1438.0310,516,300
16 Feb 202439.1039.7538.8038.8338.7212,613,500
15 Feb 202437.3638.3537.3638.2538.1410,171,000
14 Feb 202436.8937.2536.5537.2037.099,269,200
13 Feb 202436.8837.1236.2636.6636.5514,272,300
12 Feb 202437.4837.9737.3137.6937.5812,932,600
09 Feb 202437.8437.9137.2637.3637.2515,822,200
08 Feb 202438.8538.9037.8938.1238.0113,849,300
07 Feb 202440.1040.1238.9139.2039.089,705,200
06 Feb 202439.0240.2238.9340.1740.0513,060,700
05 Feb 202439.2139.2337.9938.6838.5716,202,100
02 Feb 202439.5240.2638.8940.1039.9814,119,700
01 Feb 202439.8840.2139.5140.1840.0610,854,300
31 Jan 202440.1640.8139.6539.6939.5716,275,400
30 Jan 202439.8540.1439.4639.9739.8510,859,000
29 Jan 202439.7440.2939.0140.2340.118,875,500
26 Jan 202439.6840.1539.4139.5939.4710,135,100
25 Jan 202439.9740.1338.7639.4439.3215,599,800
24 Jan 202440.6540.9939.6739.7239.6027,944,600
23 Jan 202438.1538.7237.8238.1738.0618,432,900
22 Jan 202438.0938.2037.4737.4837.3719,429,000
19 Jan 202438.1938.8237.7838.7738.6613,534,200
18 Jan 202438.3938.4137.8238.2138.1010,158,600
17 Jan 202438.0038.3237.6038.2438.1311,757,200
16 Jan 202440.3140.3138.7238.9038.7916,524,400
12 Jan 202441.3541.7740.7640.9440.827,622,000
11 Jan 202441.5941.5940.6041.0340.918,279,700
11 Jan 20240.15 Dividend
10 Jan 202441.5541.6541.1341.3041.038,167,500
09 Jan 202441.6341.9241.4641.7041.439,119,800
08 Jan 202441.2742.2541.0342.2041.929,226,300
05 Jan 202441.2541.9741.1041.4141.148,420,600
04 Jan 202441.1241.5840.7241.5541.2811,897,500
03 Jan 202440.9741.6940.5941.3741.1013,723,000
02 Jan 202441.9642.5441.7642.0941.819,620,900
29 Dec 202342.4142.9242.2742.5742.296,509,100
28 Dec 202342.9543.2542.8843.0242.745,426,700
27 Dec 202343.0443.4242.7843.2042.927,172,600
26 Dec 202342.6043.0842.5142.8342.556,701,000
22 Dec 202342.5342.8442.1042.3842.106,983,800
21 Dec 202341.9742.3041.8342.2341.957,032,300
20 Dec 202341.7742.3541.2941.3441.0710,798,700
19 Dec 202342.0342.6242.0042.1841.9016,499,800
18 Dec 202341.5742.4441.3441.3541.0812,242,000
15 Dec 202340.9541.9640.9541.5041.2323,084,100
14 Dec 202340.3042.3240.3041.9741.6929,234,600
13 Dec 202337.4939.2337.1439.1938.9315,442,500
12 Dec 202337.7037.7737.1737.4237.1713,640,500
11 Dec 202337.5338.0437.3037.8737.628,606,700
08 Dec 202337.0538.4136.8938.1537.9019,543,700
07 Dec 202336.5736.8536.0436.3736.1310,691,600
06 Dec 202336.8737.1836.2036.2536.019,356,900
05 Dec 202337.3337.3336.5536.5736.3313,057,200
04 Dec 202338.0938.5837.5037.6137.3615,675,100
01 Dec 202337.8439.4637.7439.2438.9818,670,100
30 Nov 202337.2737.4736.9337.3237.0710,439,000
29 Nov 202337.4337.5836.7737.1736.939,792,300
28 Nov 202336.7137.5036.4637.2236.9811,345,400
27 Nov 202336.5336.6736.1636.5936.358,251,400
24 Nov 202336.7437.2236.6036.8436.603,536,700
22 Nov 202336.8037.0436.5236.8936.657,624,400
21 Nov 202336.9737.5336.8537.0036.7611,351,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...