UK markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.36-0.75 (-1.56%)
As of 12:10PM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202447.3547.4446.5747.3647.364,539,084
14 Jun 202447.7149.1947.3848.1148.118,366,400
13 Jun 202449.1149.1147.6147.9947.9912,397,800
12 Jun 202450.8651.2748.9249.2049.2010,109,900
11 Jun 202448.9149.4448.2849.3449.3410,672,900
10 Jun 202449.5150.2249.4050.0050.0011,052,300
07 Jun 202449.6549.8048.8349.2749.2716,056,400
06 Jun 202450.6751.2849.9051.2551.2511,009,100
05 Jun 202450.0050.6149.6650.4950.4912,639,500
04 Jun 202451.0351.0548.4149.7049.7024,814,600
03 Jun 202453.1553.1551.5152.0452.0410,249,400
31 May 202452.7453.2951.2152.7352.7318,379,900
30 May 202451.5152.6651.4152.3152.3113,160,400
29 May 202452.7353.2052.4052.7752.7711,570,900
28 May 202453.0653.8952.2853.6353.6314,922,100
24 May 202451.5152.0851.2951.5351.539,649,300
23 May 202451.8951.9750.8151.2051.2016,864,800
22 May 202451.8152.7550.6051.2351.2326,299,700
21 May 202454.8854.9553.5954.3254.3218,146,900
20 May 202454.0055.2453.3854.8654.8615,774,400
17 May 202452.7354.3552.5554.2354.2317,946,500
16 May 202453.8154.0551.9152.0452.0414,800,500
15 May 202453.8154.0952.1453.6153.6117,286,800
14 May 202452.3353.6652.3353.4853.4817,714,100
13 May 202451.9952.5051.7752.0452.049,210,500
10 May 202451.6752.0051.3551.5951.5914,535,000
09 May 202450.0751.3549.7051.0851.0810,234,500
08 May 202450.2050.7149.4349.9649.9614,197,700
07 May 202451.0051.4650.8151.3951.3913,121,500
06 May 202451.2051.5150.5450.9950.9910,952,000
03 May 202450.0050.5549.1450.4550.4514,498,100
02 May 202449.3749.3948.2248.7848.7824,389,400
01 May 202450.1551.4049.3849.9149.9119,247,700
30 Apr 202450.5051.2049.9049.9449.9417,226,600
29 Apr 202451.2552.5250.7852.4152.4122,023,300
26 Apr 202449.9450.7249.5450.5050.5019,037,100
25 Apr 202448.9449.6647.9949.4049.4015,974,700
24 Apr 202448.2348.4647.3848.2448.2411,838,300
23 Apr 202447.4548.6947.1047.9947.9919,439,600
22 Apr 202448.2249.4147.8048.9548.9520,147,900
19 Apr 202450.2551.0849.3749.6149.6117,064,900
18 Apr 202450.8251.0449.6850.1650.1615,717,500
17 Apr 202450.4651.1449.4649.8249.8215,795,700
16 Apr 202448.4249.6148.0849.4149.4120,075,200
15 Apr 202450.7051.0549.6750.0250.0215,047,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...