UK markets close in 1 hour 21 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.88+0.02 (+0.05%)
As of 10:09AM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202239.0639.8538.8138.8838.881,853,787
05 Dec 202240.3040.6038.7138.8638.8612,199,300
02 Dec 202238.6940.2938.4440.2240.2215,005,700
01 Dec 202239.8940.0938.7139.5739.5712,098,000
30 Nov 202238.3339.8037.7839.8039.8023,325,300
29 Nov 202237.0737.6736.9137.5137.518,912,700
28 Nov 202236.5336.8936.1236.1936.1910,420,000
25 Nov 202237.8838.0437.0937.1537.155,219,800
23 Nov 202237.1538.1937.1038.0438.048,632,400
22 Nov 202236.9937.8936.8137.8637.8611,848,000
21 Nov 202236.0236.3635.1436.1336.1310,425,300
18 Nov 202236.4536.6735.8336.3436.349,135,700
17 Nov 202235.8036.4235.3136.3636.3613,618,400
16 Nov 202237.3437.6836.9837.3837.3812,620,100
15 Nov 202238.2538.4437.5738.0938.0915,132,100
14 Nov 202237.4838.5437.2837.8937.8914,006,700
11 Nov 202237.7439.2637.7438.0438.0422,050,000
10 Nov 202235.8736.9635.7136.7536.7521,126,200
09 Nov 202234.8935.7633.6734.0334.0314,161,900
08 Nov 202234.8036.2134.3335.4635.4618,453,300
07 Nov 202234.9735.2334.1234.4534.4512,396,400
04 Nov 202234.7035.7734.1235.1935.1930,359,500
03 Nov 202230.5531.6730.2831.5631.5615,062,200
02 Nov 202232.6733.3930.9631.0131.0120,061,600
01 Nov 202233.6933.7432.6932.9032.9016,684,600
31 Oct 202231.7432.3731.3931.6931.6913,138,500
28 Oct 202232.1732.4131.4532.2032.2013,156,900
27 Oct 202233.3133.3532.3932.7432.7414,606,700
26 Oct 202232.4933.7732.3433.3433.3419,799,800
25 Oct 202230.5632.0130.5531.6731.6715,134,000
24 Oct 202231.1231.7930.6331.0531.0519,179,500
21 Oct 202229.1432.1328.7932.0332.0327,259,400
20 Oct 202228.3630.6028.1629.1229.1226,954,400
19 Oct 202228.1028.7327.8728.3628.3612,703,600
18 Oct 202229.4629.5727.8328.4928.4914,492,100
17 Oct 202228.5429.3728.4828.8228.8213,874,400
14 Oct 202229.4329.4727.5727.6427.6413,972,100
13 Oct 202227.6929.8127.5029.3629.3616,285,500
13 Oct 20220.15 Dividend
12 Oct 202228.9028.9728.1128.8428.6915,818,400
11 Oct 202228.6729.8628.2329.1829.0313,833,900
10 Oct 202229.3230.1129.1229.2629.1111,617,700
07 Oct 202229.4029.8528.7628.9528.8012,667,300
06 Oct 202229.7030.0829.2329.8229.6618,258,700
05 Oct 202230.0030.7729.5930.5130.3513,118,100
04 Oct 202230.0530.9929.9530.7830.6217,325,900
03 Oct 202228.0529.4727.8929.3429.1916,515,200
30 Sept 202227.8528.4227.2927.3327.1916,108,400
29 Sept 202227.9828.2026.8528.1728.0217,580,400
28 Sept 202226.9727.9926.8127.8627.7214,899,300
27 Sept 202227.1027.3326.4126.8726.7315,322,300
26 Sept 202226.1827.2626.1226.5026.3617,105,500
23 Sept 202227.1027.2526.0326.6826.5426,058,200
22 Sept 202228.7629.0528.1528.3528.2016,103,400
21 Sept 202229.9329.9828.0828.1027.9518,878,100
20 Sept 202229.9229.9429.3629.7229.5714,182,100
19 Sept 202228.4830.6228.4830.4930.3318,022,100
16 Sept 202229.2729.6428.6929.3329.1827,657,400
15 Sept 202229.8530.8629.5029.7829.6313,837,400
14 Sept 202230.5230.7029.5330.0329.8720,529,700
13 Sept 202230.7531.7130.6531.0530.8917,693,700
12 Sept 202232.6532.7831.9032.1732.0012,635,900
09 Sept 202231.3032.2831.1332.1732.0017,883,000
08 Sept 202228.5830.6428.4530.6230.4621,393,900
07 Sept 202227.6428.4827.3028.3828.2313,627,400
06 Sept 202228.5728.9227.8528.1227.9714,929,200
02 Sept 202228.8829.1328.1528.3028.1513,699,900
01 Sept 202228.4928.5427.5828.0927.9419,731,900
31 Aug 202229.7029.9129.1129.6029.4519,624,100
30 Aug 202231.1431.2029.4329.7629.6119,734,800
29 Aug 202231.4732.0331.1131.5031.3412,645,500
26 Aug 202233.8233.8932.0432.1932.0215,736,100
25 Aug 202231.9033.2531.9033.2333.0618,058,800
24 Aug 202231.0731.6530.9031.3231.1610,531,400
23 Aug 202230.4832.0430.3931.7931.6218,021,900
22 Aug 202229.9029.9129.2929.8629.7014,027,500
19 Aug 202230.9031.0230.0430.4530.2913,799,000
18 Aug 202230.7031.4030.5531.2331.0712,556,200
17 Aug 202230.6930.7030.0130.2530.0912,467,000
16 Aug 202230.9531.4730.7331.3931.2311,931,700
15 Aug 202230.2330.7529.7630.5030.3416,050,600
12 Aug 202231.2431.6931.0631.6231.4610,878,800
11 Aug 202232.0932.8331.5431.6731.5114,663,700
10 Aug 202230.9631.5930.5931.4031.2417,104,900
09 Aug 202230.6930.7529.7530.0529.8912,976,800
08 Aug 202230.9431.6630.4130.6230.4615,915,700
05 Aug 202228.6230.5028.5030.2730.1117,881,000
04 Aug 202228.8229.4428.5328.7628.6112,475,300
03 Aug 202229.6029.6028.5028.6928.5417,600,000
02 Aug 202229.6329.9928.5229.3329.1817,031,900
01 Aug 202230.8531.0229.6929.9829.8217,320,500
29 Jul 202230.0531.7329.7731.5531.3926,279,200
28 Jul 202229.9430.3929.1729.8329.6718,827,100
27 Jul 202227.9829.4127.7629.2929.1417,466,300
26 Jul 202228.2228.6827.7827.9327.7814,626,600
25 Jul 202228.5428.6227.9828.2928.1416,260,800
22 Jul 202229.6329.9527.6927.7627.6220,926,700
21 Jul 202228.4929.0527.3928.9128.7627,566,100
20 Jul 202228.5229.2428.2228.5728.4225,186,600
19 Jul 202227.3028.6127.2628.5028.3522,850,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...