UK markets close in 1 hour 10 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.95+0.45 (+1.49%)
As of 10:20AM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202230.9431.2930.7330.9530.952,703,657
15 Aug 202230.2330.7529.7630.5030.5016,049,700
12 Aug 202231.2431.6931.0631.6231.6210,873,600
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 202228.6230.5028.5030.2730.2717,878,800
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 202230.0531.7329.7731.5531.5526,272,900
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
11 May 202237.2537.8235.8235.9135.7122,542,800
10 May 202236.6336.6334.9936.0735.8726,543,200
09 May 202236.1036.9535.3535.5235.3230,392,800
06 May 202239.1739.2137.6037.8837.6722,379,500
05 May 202241.0141.0838.8739.6439.4222,061,300
04 May 202240.2841.4139.2441.3041.0717,667,500
03 May 202240.3440.8939.8240.1539.9216,184,300
02 May 202239.9440.6539.0240.1839.9521,723,800
29 Apr 202242.4843.5040.3840.5540.3217,202,000
28 Apr 202241.8942.4640.5441.8441.6015,184,900
27 Apr 202242.1042.9141.5241.6941.4522,816,500
26 Apr 202241.4941.8340.0840.1839.9518,707,700
25 Apr 202240.0242.0839.5641.6541.4131,955,300
22 Apr 202244.4844.6041.1341.9141.6732,547,600
21 Apr 202248.4948.7944.4844.9544.6931,430,900
20 Apr 202249.8150.5248.8849.9049.6213,101,800
19 Apr 202250.0750.9249.7250.6450.3510,278,500
18 Apr 202249.6751.3449.4250.7750.4814,267,000
14 Apr 202249.7050.4249.1449.1948.9112,110,200
13 Apr 202248.4949.4648.1249.4349.1511,976,500
13 Apr 20220.15 Dividend
12 Apr 202248.6449.3247.8548.0047.5811,646,600
11 Apr 202248.7248.8847.6147.7247.309,370,600
08 Apr 202248.9149.3548.2348.9748.549,620,300
07 Apr 202248.5148.9347.4848.4848.0511,154,300
06 Apr 202248.9149.0347.4448.0647.6413,635,800
05 Apr 202250.9951.5648.8949.0948.6613,805,900
04 Apr 202251.7851.7850.5750.9050.4512,298,500
01 Apr 202249.8851.8549.8350.9650.5116,632,900
31 Mar 202250.5851.2749.7449.7449.3010,964,400
30 Mar 202250.6151.4350.1550.7850.3311,190,300
29 Mar 202249.0350.0947.6450.0949.6515,729,400
28 Mar 202251.1251.1248.9550.2749.8314,166,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...