UK markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.15+0.11 (+0.31%)
At close: 04:03PM EDT
35.15 -0.00 (-0.00%)
After hours: 05:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202235.1636.1334.9435.1535.1517,587,763
13 May 202234.7735.8034.5935.0435.0418,984,300
12 May 202234.3135.5233.4334.3434.3427,193,400
11 May 202237.2537.8235.8235.9135.9122,542,800
10 May 202236.6336.6334.9936.0736.0726,543,200
09 May 202236.1036.9535.3535.5235.5230,392,800
06 May 202239.1739.2137.6037.8837.8822,377,800
05 May 202241.0141.0838.8739.6439.6422,061,300
04 May 202240.2841.4139.2441.3041.3017,667,500
03 May 202240.3440.8939.8240.1540.1516,184,300
02 May 202239.9440.6539.0240.1840.1821,723,800
29 Apr 202242.4843.5040.3840.5540.5517,196,800
28 Apr 202241.8942.4640.5441.8441.8415,184,900
27 Apr 202242.1042.9141.5241.6941.6922,816,500
26 Apr 202241.4941.8340.0840.1840.1818,707,700
25 Apr 202240.0242.0839.5641.6541.6531,955,300
22 Apr 202244.4844.6041.1341.9141.9132,547,600
21 Apr 202248.4948.7944.4844.9544.9531,430,900
20 Apr 202249.8150.5248.8849.9049.9013,101,800
19 Apr 202250.0750.9249.7250.6450.6410,278,500
18 Apr 202249.6751.3449.4250.7750.7714,267,000
14 Apr 202249.7050.4249.1449.1949.1912,110,200
13 Apr 202248.4949.4648.1249.4349.4311,976,500
13 Apr 20220.15 Dividend
12 Apr 202248.6449.3247.8548.0047.8511,646,600
11 Apr 202248.7248.8847.6147.7247.579,370,600
08 Apr 202248.9149.3548.2348.9748.829,620,300
07 Apr 202248.5148.9347.4848.4848.3311,154,300
06 Apr 202248.9149.0347.4448.0647.9113,635,800
05 Apr 202250.9951.5648.8949.0948.9413,805,900
04 Apr 202251.7851.7850.5750.9050.7412,298,500
01 Apr 202249.8851.8549.8350.9650.8016,632,900
31 Mar 202250.5851.2749.7449.7449.5810,964,400
30 Mar 202250.6151.4350.1550.7850.6211,190,300
29 Mar 202249.0350.0947.6450.0949.9315,729,400
28 Mar 202251.1251.1248.9550.2750.1114,166,900
25 Mar 202251.1151.9950.9251.9351.7711,525,800
24 Mar 202250.1451.9450.0651.4551.2918,021,600
23 Mar 202250.0150.4249.6849.8149.6511,371,700
22 Mar 202249.9450.7848.7049.8649.7015,558,200
21 Mar 202248.3550.0048.3549.5149.3615,327,100
18 Mar 202248.3349.4747.9848.0847.9327,493,100
17 Mar 202247.0248.8046.7648.5948.4418,150,900
16 Mar 202245.2746.7844.9546.4246.2720,461,600
15 Mar 202243.3444.4643.0044.2844.1418,570,100
14 Mar 202246.1646.2244.1444.5244.3821,012,000
11 Mar 202247.1347.7846.6146.9346.7814,331,200
10 Mar 202247.6547.8446.3547.7147.5616,686,600
09 Mar 202245.6747.5644.9046.9946.8423,418,100
08 Mar 202246.4048.2446.0946.6746.5223,946,900
07 Mar 202248.9049.3846.7147.1547.0027,210,600
04 Mar 202249.0650.4648.6450.1149.9525,481,300
03 Mar 202248.7549.1247.4249.0948.9422,678,700
02 Mar 202248.1748.7947.4448.1648.0119,132,900
01 Mar 202247.5149.5547.1747.9147.7627,302,500
28 Feb 202246.1047.4246.0246.9546.8023,876,900
25 Feb 202243.8546.3743.7446.3446.2029,087,900
24 Feb 202241.3843.9341.2543.7243.5820,397,700
23 Feb 202242.5543.1942.0542.4642.3313,945,700
22 Feb 202243.0143.4541.8042.3642.2314,429,600
18 Feb 202243.3743.8542.7843.0242.8915,846,700
17 Feb 202243.9644.2142.9643.2143.0712,251,700
16 Feb 202243.6044.4443.5444.2544.1111,736,000
15 Feb 202242.5043.6941.8443.6743.5315,759,100
14 Feb 202242.7543.0041.7642.4542.3217,130,400
11 Feb 202242.6044.1842.3342.8042.6723,462,800
10 Feb 202242.8645.5642.8043.9143.7729,329,400
09 Feb 202241.4043.8041.2743.5643.4226,474,800
08 Feb 202239.1740.7038.9840.6340.5018,641,700
07 Feb 202238.4239.4338.1938.9038.7813,817,400
04 Feb 202238.0338.8337.7138.4238.3015,184,300
03 Feb 202238.6939.1237.9938.2038.0816,367,000
02 Feb 202239.0339.8638.3539.3939.2719,673,300
01 Feb 202238.2039.0937.5239.0238.9022,363,000
31 Jan 202235.9837.2635.6437.2237.1020,213,700
28 Jan 202236.4236.4834.9436.0435.9330,157,400
27 Jan 202238.4139.0536.7437.1036.9824,521,300
26 Jan 202239.5740.8137.7438.4338.3124,866,900
25 Jan 202239.3239.8638.0239.6339.5127,054,500
24 Jan 202239.5940.0637.4739.9639.8430,985,600
21 Jan 202242.6042.7340.7040.9940.8624,839,300
20 Jan 202244.5444.9043.1143.1943.0617,598,500
19 Jan 202245.0445.5044.0544.0843.9418,064,400
18 Jan 202243.9046.2043.4344.2944.1525,895,000
14 Jan 202243.3044.4643.0644.0843.9419,204,600
13 Jan 202244.5045.6644.2444.3344.1922,954,000
13 Jan 20220.15 Dividend
12 Jan 202244.9945.4544.1645.1544.8628,622,600
11 Jan 202241.8343.0241.3042.9942.7117,291,600
10 Jan 202241.6141.8740.6841.6241.3512,066,900
07 Jan 202241.0042.1140.4541.8841.6116,974,600
06 Jan 202241.4841.9040.2840.5340.2716,145,800
05 Jan 202242.1943.7241.5241.6841.4122,270,600
04 Jan 202241.8242.5041.4642.1541.8814,448,600
03 Jan 202241.4842.0541.2941.4841.2112,658,000
31 Dec 202141.6441.9741.3841.7341.468,793,200
30 Dec 202142.0642.7741.5741.6241.3512,001,000
29 Dec 202141.6942.2141.4241.9841.7114,596,200
28 Dec 202141.8042.2441.6441.9941.7210,835,200
27 Dec 202141.0042.0440.6341.9941.7211,409,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...