Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.01

+0.22

(+0.58%)

At close: 04:03PM EDT

38.07

+0.06

(+0.16%)

After hours:

07:35PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	37.37	38.21	36.75	38.01	38.01	13,769,353
23 Mar 2023	38.25	39.27	37.39	37.79	37.79	15,292,600
22 Mar 2023	38.35	39.38	37.78	37.84	37.84	12,672,800
21 Mar 2023	37.96	38.43	37.66	38.26	38.26	11,516,000
20 Mar 2023	36.98	37.62	36.75	37.45	37.45	11,952,500
17 Mar 2023	36.23	36.49	35.48	36.23	36.23	18,284,900
16 Mar 2023	35.18	36.14	34.88	36.10	36.10	25,292,000
15 Mar 2023	36.24	36.40	34.93	35.51	35.51	26,465,400
14 Mar 2023	38.84	38.99	37.59	38.04	38.04	17,198,000
13 Mar 2023	37.08	38.32	36.31	37.61	37.61	18,949,400
10 Mar 2023	39.15	39.51	37.75	37.88	37.88	18,170,900
09 Mar 2023	40.51	40.90	38.87	39.17	39.17	11,896,900
08 Mar 2023	40.15	41.44	40.15	40.54	40.54	9,938,600
07 Mar 2023	42.19	42.31	39.98	40.14	40.14	16,238,900
06 Mar 2023	43.02	43.02	42.60	42.73	42.73	8,697,800
03 Mar 2023	43.18	43.88	42.74	43.73	43.73	10,228,700
02 Mar 2023	41.87	42.96	41.87	42.82	42.82	9,786,500
01 Mar 2023	42.60	43.39	42.33	43.00	43.00	14,042,800
28 Feb 2023	40.51	41.36	40.13	40.97	40.97	11,700,900
27 Feb 2023	40.14	40.61	39.81	40.11	40.11	8,130,300
24 Feb 2023	39.36	39.94	39.01	39.89	39.89	11,207,300
23 Feb 2023	41.73	41.86	39.94	40.59	40.59	12,760,600
22 Feb 2023	42.03	42.48	41.46	41.79	41.79	9,818,800
21 Feb 2023	42.48	43.44	42.39	42.66	42.66	15,233,000
17 Feb 2023	42.12	42.13	41.20	41.74	41.74	11,621,300
16 Feb 2023	42.33	43.47	41.95	42.76	42.76	11,010,300
15 Feb 2023	41.74	42.39	41.33	42.31	42.31	10,787,200
14 Feb 2023	41.97	43.15	41.54	42.98	42.98	9,376,200
13 Feb 2023	41.80	42.49	41.31	42.11	42.11	8,600,600
10 Feb 2023	42.70	42.73	41.81	42.36	42.36	8,030,400
09 Feb 2023	43.97	44.08	42.58	42.94	42.94	9,417,800
08 Feb 2023	43.29	43.60	42.89	43.02	43.02	6,826,000
07 Feb 2023	43.02	43.85	42.34	43.69	43.69	12,585,600
06 Feb 2023	42.69	43.10	42.16	42.95	42.95	11,026,500
03 Feb 2023	43.38	44.78	42.96	43.16	43.16	13,162,800
02 Feb 2023	44.69	44.94	42.82	43.71	43.71	14,696,200
01 Feb 2023	44.27	45.32	43.18	44.81	44.81	13,159,900
31 Jan 2023	43.70	44.85	43.43	44.62	44.62	10,931,900
30 Jan 2023	44.37	45.02	43.95	43.98	43.98	8,850,300
27 Jan 2023	44.99	45.54	44.68	44.82	44.82	10,871,300
26 Jan 2023	46.27	46.48	44.26	45.45	45.45	15,945,700
25 Jan 2023	44.23	46.73	43.97	46.64	46.64	18,821,700
24 Jan 2023	42.70	45.50	42.70	44.59	44.59	9,720,800
23 Jan 2023	45.24	45.55	44.13	44.95	44.95	11,735,800
20 Jan 2023	43.85	45.44	43.37	45.41	45.41	12,365,100
19 Jan 2023	43.07	44.47	42.98	44.14	44.14	13,731,200
18 Jan 2023	45.28	46.38	43.89	43.92	43.92	19,797,400
17 Jan 2023	44.68	45.19	44.04	44.15	44.15	12,644,000
13 Jan 2023	44.76	45.43	44.48	45.05	45.05	11,109,600
12 Jan 2023	45.53	45.85	44.24	45.10	45.10	12,834,900
11 Jan 2023	45.02	45.37	44.23	45.32	45.32	18,910,300
10 Jan 2023	43.24	44.82	43.01	44.71	44.71	16,052,500
09 Jan 2023	43.20	44.18	42.83	42.83	42.83	17,009,500
06 Jan 2023	40.71	42.60	40.54	42.28	42.28	16,483,800
05 Jan 2023	38.90	40.27	38.66	39.84	39.84	12,341,000
04 Jan 2023	38.00	39.15	37.72	39.00	39.00	10,415,600
03 Jan 2023	37.95	39.07	37.59	37.92	37.92	8,576,100
30 Dec 2022	38.00	38.21	37.46	38.00	38.00	6,820,100
29 Dec 2022	38.13	38.57	38.06	38.31	38.31	6,455,800
28 Dec 2022	38.89	38.98	37.58	37.88	37.88	8,305,500
27 Dec 2022	38.67	39.26	38.41	38.88	38.88	10,559,300
23 Dec 2022	37.87	38.12	37.32	38.10	38.10	6,598,000
22 Dec 2022	38.04	38.04	36.85	37.67	37.67	11,351,300
21 Dec 2022	38.37	38.85	38.13	38.45	38.45	7,266,700
20 Dec 2022	37.65	38.39	37.65	37.80	37.80	7,608,100
19 Dec 2022	38.55	38.73	37.09	37.36	37.36	9,245,700
16 Dec 2022	38.17	39.05	37.85	38.36	38.36	29,060,700
15 Dec 2022	38.41	38.91	37.74	38.15	38.15	11,046,700
14 Dec 2022	39.03	39.89	38.86	39.43	39.43	11,163,700
13 Dec 2022	41.09	41.16	38.77	39.26	39.26	12,513,200
12 Dec 2022	38.11	38.94	37.87	38.88	38.88	9,557,200
09 Dec 2022	40.07	40.56	38.54	38.59	38.59	10,601,800
08 Dec 2022	39.67	40.05	39.28	39.86	39.86	12,677,600
07 Dec 2022	38.35	39.19	38.25	38.55	38.55	12,273,600
06 Dec 2022	39.06	39.86	38.20	38.46	38.46	14,971,800
05 Dec 2022	40.30	40.60	38.71	38.86	38.86	12,200,500
02 Dec 2022	38.69	40.29	38.44	40.22	40.22	15,008,700
01 Dec 2022	39.89	40.09	38.71	39.57	39.57	12,098,000
30 Nov 2022	38.33	39.80	37.78	39.80	39.80	23,334,200
29 Nov 2022	37.07	37.67	36.91	37.51	37.51	8,912,700
28 Nov 2022	36.53	36.89	36.12	36.19	36.19	10,420,000
25 Nov 2022	37.88	38.04	37.09	37.15	37.15	5,219,800
23 Nov 2022	37.15	38.19	37.10	38.04	38.04	8,632,400
22 Nov 2022	36.99	37.89	36.81	37.86	37.86	11,848,000
21 Nov 2022	36.02	36.36	35.14	36.13	36.13	10,425,300
18 Nov 2022	36.45	36.67	35.83	36.34	36.34	9,136,200
17 Nov 2022	35.80	36.42	35.31	36.36	36.36	13,618,400
16 Nov 2022	37.34	37.68	36.98	37.38	37.38	12,620,100
15 Nov 2022	38.25	38.44	37.57	38.09	38.09	15,132,100
14 Nov 2022	37.48	38.54	37.28	37.89	37.89	14,006,700
11 Nov 2022	37.74	39.26	37.74	38.04	38.04	22,053,500
10 Nov 2022	35.87	36.96	35.71	36.75	36.75	21,126,200
09 Nov 2022	34.89	35.76	33.67	34.03	34.03	14,161,900
08 Nov 2022	34.80	36.21	34.33	35.46	35.46	18,453,300
07 Nov 2022	34.97	35.23	34.12	34.45	34.45	12,396,400
04 Nov 2022	34.70	35.77	34.12	35.19	35.19	30,363,400
03 Nov 2022	30.55	31.67	30.28	31.56	31.56	15,062,200
02 Nov 2022	32.67	33.39	30.96	31.01	31.01	20,061,600
01 Nov 2022	33.69	33.74	32.69	32.90	32.90	16,684,600
31 Oct 2022	31.74	32.37	31.39	31.69	31.69	13,138,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.4745%)

BTC-GBP22,454.78-725.57(-3.13%)

Luxurious new rental properties to put on your radar

Freeport-McMoRan Inc. (FCX)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.4745%)

BTC-GBP
22,454.78
-725.57(-3.13%)