UK markets close in 1 hour 23 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.82+1.49 (+5.45%)
As of 10:07AM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202228.0528.8227.8928.8228.822,817,716
30 Sept 202227.8528.4227.2927.3327.3316,107,800
29 Sept 202227.9828.2026.8528.1728.1717,580,400
28 Sept 202226.9727.9926.8127.8627.8614,899,300
27 Sept 202227.1027.3326.4126.8726.8715,322,300
26 Sept 202226.1827.2626.1226.5026.5017,105,500
23 Sept 202227.1027.2526.0326.6826.6826,053,900
22 Sept 202228.7629.0528.1528.3528.3516,103,400
21 Sept 202229.9329.9828.0828.1028.1018,878,100
20 Sept 202229.9229.9429.3629.7229.7214,182,100
19 Sept 202228.4830.6228.4830.4930.4918,022,100
16 Sept 202229.2729.6428.6929.3329.3327,657,000
15 Sept 202229.8530.8629.5029.7829.7813,837,400
14 Sept 202230.5230.7029.5330.0330.0320,529,700
13 Sept 202230.7531.7130.6531.0531.0517,693,700
12 Sept 202232.6532.7831.9032.1732.1712,635,900
09 Sept 202231.3032.2831.1332.1732.1717,883,000
08 Sept 202228.5830.6428.4530.6230.6221,393,900
07 Sept 202227.6428.4827.3028.3828.3813,627,400
06 Sept 202228.5728.9227.8528.1228.1214,929,200
02 Sept 202228.8829.1328.1528.3028.3013,698,800
01 Sept 202228.4928.5427.5828.0928.0919,731,900
31 Aug 202229.7029.9129.1129.6029.6019,624,100
30 Aug 202231.1431.2029.4329.7629.7619,734,800
29 Aug 202231.4732.0331.1131.5031.5012,645,500
26 Aug 202233.8233.8932.0432.1932.1915,736,100
25 Aug 202231.9033.2531.9033.2333.2318,058,800
24 Aug 202231.0731.6530.9031.3231.3210,531,400
23 Aug 202230.4832.0430.3931.7931.7918,021,900
22 Aug 202229.9029.9129.2929.8629.8614,027,500
19 Aug 202230.9031.0230.0430.4530.4513,799,000
18 Aug 202230.7031.4030.5531.2331.2312,556,200
17 Aug 202230.6930.7030.0130.2530.2512,467,000
16 Aug 202230.9531.4730.7331.3931.3911,931,700
15 Aug 202230.2330.7529.7630.5030.5016,050,600
12 Aug 202231.2431.6931.0631.6231.6210,878,800
11 Aug 202232.0932.8331.5431.6731.6714,663,700
10 Aug 202230.9631.5930.5931.4031.4017,104,900
09 Aug 202230.6930.7529.7530.0530.0512,976,800
08 Aug 202230.9431.6630.4130.6230.6215,915,700
05 Aug 202228.6230.5028.5030.2730.2717,881,000
04 Aug 202228.8229.4428.5328.7628.7612,475,300
03 Aug 202229.6029.6028.5028.6928.6917,600,000
02 Aug 202229.6329.9928.5229.3329.3317,031,900
01 Aug 202230.8531.0229.6929.9829.9817,320,500
29 Jul 202230.0531.7329.7731.5531.5526,279,200
28 Jul 202229.9430.3929.1729.8329.8318,827,100
27 Jul 202227.9829.4127.7629.2929.2917,466,300
26 Jul 202228.2228.6827.7827.9327.9314,626,600
25 Jul 202228.5428.6227.9828.2928.2916,260,800
22 Jul 202229.6329.9527.6927.7627.7620,926,700
21 Jul 202228.4929.0527.3928.9128.9127,566,100
20 Jul 202228.5229.2428.2228.5728.5725,186,600
19 Jul 202227.3028.6127.2628.5028.5022,850,400
18 Jul 202227.0428.1227.0127.4227.4229,351,200
15 Jul 202225.3926.1324.8825.8225.8229,197,400
14 Jul 202225.3025.4024.8025.0925.0931,890,900
14 Jul 20220.15 Dividend
13 Jul 202225.7626.9525.3726.4426.2926,774,600
12 Jul 202226.3527.1126.0226.3026.1525,721,900
11 Jul 202227.0527.3126.7526.9126.7622,219,500
08 Jul 202229.2129.2227.9928.0027.8417,509,200
07 Jul 202229.3129.5428.7829.2229.0524,755,700
06 Jul 202227.1227.5926.2127.3827.2235,581,200
05 Jul 202227.8427.9726.6127.2627.1135,842,200
01 Jul 202228.8929.2727.9229.2029.0322,967,500
30 Jun 202229.7230.0628.9929.2629.0921,029,200
29 Jun 202231.2831.3029.9930.2930.1215,424,300
28 Jun 202231.5432.3030.6830.7830.6122,635,000
27 Jun 202231.5831.6130.7231.0230.8417,053,700
24 Jun 202229.7630.9929.1530.9930.8135,347,200
23 Jun 202230.4630.8728.8729.5729.4041,337,600
22 Jun 202232.2532.2531.1731.3231.1431,329,200
21 Jun 202234.2534.7733.9134.0333.8413,634,400
17 Jun 202234.5435.0033.4233.8233.6330,089,700
16 Jun 202235.4836.0334.5034.8734.6720,474,600
15 Jun 202237.5037.5735.8936.9036.6917,094,500
14 Jun 202237.4837.6536.4536.8236.6116,368,800
13 Jun 202238.1938.5236.3037.1736.9630,274,600
10 Jun 202239.2040.4038.9640.2139.9823,307,200
09 Jun 202242.1842.2740.5040.5240.2913,547,900
08 Jun 202242.9343.1442.0442.2041.9612,373,400
07 Jun 202242.2543.6242.1543.3943.1412,694,800
06 Jun 202241.8542.9741.6842.7842.5415,137,400
03 Jun 202241.0341.9441.0041.3341.1013,459,900
02 Jun 202241.7842.2741.2641.7241.4819,239,100
01 Jun 202239.3239.9838.8539.6439.4212,817,600
31 May 202240.0541.0038.6939.0838.8616,890,100
27 May 202239.0939.7038.7039.6539.4311,914,400
26 May 202237.6338.7136.9838.4938.2710,011,800
25 May 202237.0738.0636.9337.8337.6212,859,800
24 May 202237.9237.9436.7137.4837.2715,922,900
23 May 202237.6038.6437.0738.3538.1319,211,900
20 May 202237.3137.5035.5036.3136.1021,630,900
19 May 202235.6337.5935.6336.7236.5118,860,200
18 May 202237.1637.6035.1235.3435.1418,276,000
17 May 202237.0937.8236.5637.6437.4322,673,600
16 May 202235.1636.1334.9435.1534.9517,882,500
13 May 202234.7735.8034.5935.0434.8418,988,000
12 May 202234.3135.5233.4334.3434.1527,193,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...