UK markets close in 7 hours 17 minutes

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.85+0.31 (+0.80%)
At close: 4:02PM EDT
38.40 -0.45 (-1.16%)
Pre-market: 04:10AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202138.8438.9538.2238.8538.8516,534,200
18 Oct 202137.5439.0537.3938.5438.5423,196,100
15 Oct 202138.1739.0137.6138.6438.6430,008,500
14 Oct 202136.9937.9036.5637.1337.1328,961,400
14 Oct 20210.075 Dividend
13 Oct 202135.1336.3434.5935.8235.7426,459,800
12 Oct 202135.0535.4834.4434.6134.5421,591,600
11 Oct 202135.3036.5735.2135.2335.1627,084,300
08 Oct 202134.6035.0133.9034.1334.0617,618,200
07 Oct 202132.7534.4932.6234.3234.2537,035,100
06 Oct 202131.8332.1830.9331.7131.6422,783,900
05 Oct 202132.6932.7631.7532.2032.1320,005,300
04 Oct 202133.3733.7332.4332.7132.6420,137,600
01 Oct 202132.9033.1031.8632.8432.7716,091,200
30 Sept 202132.5433.7632.5332.5332.4623,041,700
29 Sept 202133.7834.0332.9133.1133.0412,717,000
28 Sept 202134.0234.0532.8133.5733.5019,761,000
27 Sept 202132.2833.9532.2833.9133.8422,469,300
24 Sept 202131.6932.6931.6932.2432.1715,164,300
23 Sept 202131.9732.3831.6732.1132.0420,270,400
22 Sept 202131.6032.2631.4731.5631.4928,813,500
21 Sept 202131.4531.5030.0230.4830.4235,686,600
20 Sept 202130.7631.5930.5231.1731.1038,463,200
17 Sept 202134.2634.5832.5733.0532.9837,559,800
16 Sept 202135.5535.5733.7334.3034.2335,807,800
15 Sept 202135.1436.7935.1436.7436.6618,871,400
14 Sept 202135.1635.3734.6534.7934.7214,925,200
13 Sept 202135.7735.8834.5635.2935.2213,867,400
10 Sept 202135.2736.6035.2135.4835.4122,577,100
09 Sept 202134.5135.3534.5034.8134.7412,518,800
08 Sept 202136.1236.1334.3634.3734.3018,265,700
07 Sept 202135.9736.6735.9536.3636.2810,296,400
03 Sept 202136.1136.5335.9236.1436.0612,687,100
02 Sept 202136.1436.7035.9936.2736.1910,981,300
01 Sept 202135.7336.2935.0435.8935.8116,478,200
31 Aug 202136.5536.7335.5336.3936.3116,216,100
30 Aug 202137.2837.3636.5536.6436.5613,357,900
27 Aug 202134.8736.8334.8736.5736.4918,801,600
26 Aug 202134.8635.2734.4634.5434.4711,336,100
25 Aug 202135.2535.4534.6135.1135.049,923,500
24 Aug 202134.9535.3934.8035.2135.1415,470,700
23 Aug 202133.7034.4033.6334.2034.1316,189,600
20 Aug 202132.7033.1532.2032.8032.7321,877,100
19 Aug 202132.6232.7931.6532.4232.3532,408,600
18 Aug 202134.1434.6133.8433.8833.8118,157,900
17 Aug 202135.8935.9534.0634.7134.6423,492,800
16 Aug 202136.8437.1336.1336.8436.7613,430,700
13 Aug 202138.5038.7038.0138.1038.0212,861,300
12 Aug 202138.5238.5737.5438.3938.3111,489,500
11 Aug 202138.5139.2037.8738.7338.6516,883,100
10 Aug 202136.7038.4736.5438.2238.1417,807,400
09 Aug 202136.3236.8535.8636.4636.389,479,600
06 Aug 202136.6437.2636.0736.8636.7813,855,100
05 Aug 202135.3436.4435.3235.8535.7710,531,000
04 Aug 202136.4036.6635.6335.6535.5811,763,600
03 Aug 202136.3936.8235.6836.6436.5617,245,400
02 Aug 202138.6639.0836.5536.6236.5421,801,100
30 Jul 202138.1038.7737.4838.1038.0215,905,600
29 Jul 202137.4938.5837.1738.4738.3923,065,900
28 Jul 202136.4736.8035.8236.6836.6014,851,500
27 Jul 202136.2236.7635.6736.3536.2717,933,500
26 Jul 202136.1036.8535.8636.6536.5722,801,000
23 Jul 202134.8035.2634.2835.1935.1215,945,500
22 Jul 202134.3935.0533.5634.8034.7320,607,000
21 Jul 202133.5834.7733.4834.6534.5824,349,400
20 Jul 202132.3933.4332.0932.9532.8820,933,300
19 Jul 202131.7032.4531.3632.4032.3331,431,700
16 Jul 202134.3434.4132.9733.2033.1325,881,000
15 Jul 202134.4135.2133.9134.3934.3215,838,100
14 Jul 202135.7036.1534.3034.5234.4519,482,500
14 Jul 20210.075 Dividend
13 Jul 202136.2536.3135.4035.7335.5814,532,700
12 Jul 202135.9936.7135.7536.5336.3811,999,800
09 Jul 202135.9836.6935.7436.5036.3518,023,100
08 Jul 202134.0435.0833.5734.6934.5424,061,700
07 Jul 202136.5736.7735.3436.2136.0614,745,200
06 Jul 202137.3137.4535.7936.0035.8518,992,900
02 Jul 202137.3837.4936.7837.1436.9810,221,500
01 Jul 202137.9238.2036.6637.0936.9313,946,100
30 Jun 202137.1137.4536.7737.1136.9512,448,900
29 Jun 202136.9737.6836.8437.2737.1114,898,700
28 Jun 202137.3137.8436.5736.7436.5914,933,300
25 Jun 202138.3138.5537.1137.2437.0844,083,100
24 Jun 202137.7537.8536.7737.5237.3620,393,500
23 Jun 202137.3538.0837.1037.1837.0221,647,600
22 Jun 202136.2937.0135.6336.4936.3427,500,700
21 Jun 202135.2435.9835.1335.7835.6328,159,300
18 Jun 202134.7735.4534.4534.9634.8146,250,200
17 Jun 202136.1436.7534.0735.1535.0059,951,400
16 Jun 202136.9837.8436.5237.0636.9036,697,100
15 Jun 202137.8838.2236.4437.6037.4451,189,800
14 Jun 202140.6140.7939.1639.4839.3119,426,500
11 Jun 202141.4041.9840.6340.8540.6820,060,200
10 Jun 202140.8241.7840.0540.1439.9716,410,700
09 Jun 202141.2741.5940.6840.7040.5313,874,800
08 Jun 202141.3841.9240.6941.3841.2114,799,600
07 Jun 202141.4141.5240.4441.2641.0916,725,100
04 Jun 202142.2142.5241.3241.7341.5615,799,200
03 Jun 202142.0742.2041.5541.8741.6920,223,800
02 Jun 202144.0044.0142.9643.3443.1614,691,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...