UK Markets open in 7 hrs 38 mins

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.08-0.21 (-0.47%)
At close: 04:02PM EST
44.15 +0.07 (+0.16%)
After hours: 07:16PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202245.0445.5044.0544.0844.0817,986,325
18 Jan 202243.9046.2043.4344.2944.2925,895,000
14 Jan 202243.3044.4643.0644.0844.0819,194,100
13 Jan 202244.5045.6644.2444.3344.3322,954,000
13 Jan 20220.075 Dividend
12 Jan 202244.9945.4544.1645.1545.0828,622,600
11 Jan 202241.8343.0241.3042.9942.9217,291,600
10 Jan 202241.6141.8740.6841.6241.5512,066,900
07 Jan 202241.0042.1140.4541.8841.8116,972,400
06 Jan 202241.4841.9040.2840.5340.4616,145,800
05 Jan 202242.1943.7241.5241.6841.6122,270,600
04 Jan 202241.8242.5041.4642.1542.0814,448,600
03 Jan 202241.4842.0541.2941.4841.4112,658,000
31 Dec 202141.6441.9741.3841.7341.668,790,100
30 Dec 202142.0642.7741.5741.6241.5512,001,000
29 Dec 202141.6942.2141.4241.9841.9114,596,200
28 Dec 202141.8042.2441.6441.9941.9210,835,200
27 Dec 202141.0042.0440.6341.9941.9211,409,000
23 Dec 202139.9241.2939.8441.1341.0617,727,500
22 Dec 202139.1940.1739.0040.1440.0713,244,500
21 Dec 202138.1839.3938.0739.1839.1113,560,800
20 Dec 202137.0537.6436.7137.4237.3613,373,700
17 Dec 202138.2638.6837.5538.0037.9419,628,600
16 Dec 202138.4139.2138.0938.2838.2217,549,100
15 Dec 202137.2637.4635.7837.2537.1923,245,200
14 Dec 202137.5638.7837.3937.9637.9012,609,600
13 Dec 202138.6138.8837.2337.6337.5711,557,800
10 Dec 202138.9839.2037.8838.3738.3110,018,000
09 Dec 202138.1338.8337.9438.4738.4111,526,700
08 Dec 202138.8639.3038.2638.7238.6614,213,800
07 Dec 202138.2039.6138.2038.7738.7118,048,200
06 Dec 202137.2737.8936.3637.3737.3113,602,900
03 Dec 202137.0737.5135.6136.5636.5020,760,200
02 Dec 202136.3937.3535.9237.1037.0418,548,800
01 Dec 202137.8038.5436.1836.2336.1719,234,100
30 Nov 202137.9638.5536.4937.0837.0227,056,100
29 Nov 202137.8438.1436.6037.9837.9217,219,200
26 Nov 202136.2837.4135.3037.2437.1821,122,400
24 Nov 202138.6739.0238.2338.6538.5913,430,300
23 Nov 202138.0439.2437.9338.6838.6215,861,800
22 Nov 202137.3938.6336.9037.7437.6819,073,700
19 Nov 202138.4739.2738.1038.2838.2218,915,800
18 Nov 202138.8839.0037.6938.7938.7317,613,600
17 Nov 202139.6440.4438.6638.8738.8119,209,100
16 Nov 202140.6840.7739.4639.6039.5319,165,300
15 Nov 202141.0241.2440.2040.8640.7913,962,100
12 Nov 202140.6741.6040.3641.2341.1618,468,500
11 Nov 202139.1241.2238.2740.9040.8339,436,900
10 Nov 202139.0139.6037.2737.5237.4624,055,700
09 Nov 202139.2339.7938.1539.2039.1316,030,800
08 Nov 202137.9539.7837.9039.4339.3625,103,800
05 Nov 202137.1537.4036.7737.0436.9812,531,600
04 Nov 202138.5038.5936.7537.0036.9416,309,500
03 Nov 202138.6438.7037.5238.2338.1717,054,400
02 Nov 202138.5938.7537.9038.5538.4914,574,500
01 Nov 202137.7838.6337.6038.3338.2710,873,400
29 Oct 202137.5738.0737.1937.7237.6616,015,600
28 Oct 202137.6538.2237.1638.1038.0413,978,400
27 Oct 202137.4738.3036.8437.0036.9419,544,200
26 Oct 202139.4439.6738.3638.8538.7915,564,400
25 Oct 202138.2339.6438.0239.3439.2719,215,100
22 Oct 202137.9738.8137.2137.6737.6119,058,200
21 Oct 202138.0438.5336.7538.4238.3619,571,900
20 Oct 202138.6439.0838.0838.9338.8714,281,700
19 Oct 202138.8438.9538.2238.8538.7916,543,100
18 Oct 202137.5439.0537.3938.5438.4823,196,100
15 Oct 202138.1739.0137.6138.6438.5830,008,500
14 Oct 202136.9937.9036.5637.1337.0728,961,400
14 Oct 20210.075 Dividend
13 Oct 202135.1336.3434.5935.8235.6926,459,800
12 Oct 202135.0535.4834.4434.6134.4821,591,600
11 Oct 202135.3036.5735.2135.2335.1027,084,300
08 Oct 202134.6035.0133.9034.1334.0017,618,200
07 Oct 202132.7534.4932.6234.3234.1937,035,100
06 Oct 202131.8332.1830.9331.7131.5922,783,900
05 Oct 202132.6932.7631.7532.2032.0820,005,300
04 Oct 202133.3733.7332.4332.7132.5920,137,600
01 Oct 202132.9033.1031.8632.8432.7216,091,200
30 Sept 202132.5433.7632.5332.5332.4123,041,700
29 Sept 202133.7834.0332.9133.1132.9912,717,000
28 Sept 202134.0234.0532.8133.5733.4419,761,000
27 Sept 202132.2833.9532.2833.9133.7822,469,300
24 Sept 202131.6932.6931.6932.2432.1215,164,300
23 Sept 202131.9732.3831.6732.1131.9920,270,400
22 Sept 202131.6032.2631.4731.5631.4428,813,500
21 Sept 202131.4531.5030.0230.4830.3735,686,600
20 Sept 202130.7631.5930.5231.1731.0538,463,200
17 Sept 202134.2634.5832.5733.0532.9337,559,800
16 Sept 202135.5535.5733.7334.3034.1735,807,800
15 Sept 202135.1436.7935.1436.7436.6018,871,400
14 Sept 202135.1635.3734.6534.7934.6614,925,200
13 Sept 202135.7735.8834.5635.2935.1613,867,400
10 Sept 202135.2736.6035.2135.4835.3522,577,100
09 Sept 202134.5135.3534.5034.8134.6812,518,800
08 Sept 202136.1236.1334.3634.3734.2418,265,700
07 Sept 202135.9736.6735.9536.3636.2210,296,400
03 Sept 202136.1136.5335.9236.1436.0012,687,100
02 Sept 202136.1436.7035.9936.2736.1310,981,300
01 Sept 202135.7336.2935.0435.8935.7616,478,200
31 Aug 202136.5536.7335.5336.3936.2516,216,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...