Freeport-McMoRan (NY: FCX )

43.71 -1.10 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 44.69 44.94 42.82 43.71 14,693,479 -1.10(-2.45%)
Feb 01, 2023 44.27 45.32 43.18 44.81 13,153,855 +0.19(+0.43%)
Jan 31, 2023 43.70 44.85 43.43 44.62 10,926,636 +0.64(+1.46%)
Jan 30, 2023 44.37 45.02 43.95 43.98 8,847,649 -0.84(-1.87%)
Jan 27, 2023 44.99 45.54 44.68 44.82 10,871,350 -0.63(-1.39%)
Jan 26, 2023 46.27 46.48 44.26 45.45 15,944,304 -1.19(-2.55%)
Jan 25, 2023 44.23 46.73 43.97 46.64 18,810,228 +2.05(+4.60%)
Jan 24, 2023 42.70 45.50 42.70 44.59 9,718,806 -0.36(-0.80%)
Jan 23, 2023 45.24 45.55 44.12 44.95 11,733,100 -0.46(-1.01%)
Jan 20, 2023 43.85 45.44 43.37 45.41 12,365,145 +1.27(+2.88%)
Jan 19, 2023 43.07 44.47 42.98 44.14 13,727,888 +0.22(+0.50%)
Jan 18, 2023 45.28 46.38 43.89 43.92 19,851,904 -0.23(-0.52%)
Jan 17, 2023 44.68 45.19 44.04 44.15 12,640,290 -0.90(-2.00%)
Jan 13, 2023 44.76 45.43 44.48 45.05 11,109,607 -0.05(-0.11%)
Jan 12, 2023 45.53 45.85 44.24 45.10 12,831,481 -0.14(-0.32%)
Jan 11, 2023 44.95 45.29 44.16 45.24 18,938,052 +0.61(+1.36%)
Jan 10, 2023 43.17 44.75 42.94 44.64 16,084,231 +1.88(+4.39%)
Jan 09, 2023 43.13 44.10 42.76 42.76 17,035,850 +0.55(+1.30%)
Jan 06, 2023 40.64 42.53 40.47 42.21 16,511,115 +2.44(+6.12%)
Jan 05, 2023 38.84 40.20 38.60 39.77 12,360,288 +0.84(+2.15%)
Jan 04, 2023 37.94 39.09 37.66 38.94 10,432,488 +1.08(+2.85%)
Jan 03, 2023 37.89 39.01 37.53 37.86 8,589,491 -0.08(-0.21%)
Dec 30, 2022 37.94 38.15 37.40 37.94 6,831,646 -0.31(-0.81%)
Dec 29, 2022 38.07 38.50 38.00 38.25 6,463,510 +0.43(+1.14%)
Dec 28, 2022 38.82 38.92 37.51 37.82 8,318,368 -1.00(-2.57%)
Dec 27, 2022 38.61 39.20 38.35 38.82 10,573,982 +0.78(+2.05%)
Dec 23, 2022 37.81 38.06 37.26 38.04 6,608,918 +0.43(+1.14%)
Dec 22, 2022 37.98 37.98 36.79 37.61 11,370,523 -0.78(-2.03%)
Dec 21, 2022 38.31 38.79 38.07 38.39 7,277,530 +0.65(+1.72%)
Dec 20, 2022 37.59 38.33 37.59 37.74 7,620,138 +0.44(+1.18%)
Dec 19, 2022 38.49 38.67 37.02 37.30 9,259,208 -1.00(-2.61%)
Dec 16, 2022 38.11 38.99 37.79 38.30 29,108,832 +0.21(+0.55%)
Dec 15, 2022 38.35 38.85 37.68 38.09 11,065,040 -1.28(-3.25%)
Dec 14, 2022 38.97 39.82 38.80 39.36 11,180,633 +0.17(+0.43%)
Dec 13, 2022 41.02 41.09 38.71 39.20 12,534,931 +0.38(+0.98%)
Dec 12, 2022 38.05 38.88 37.81 38.82 9,572,469 +0.29(+0.75%)
Dec 09, 2022 40.00 40.49 38.48 38.53 10,619,342 -1.27(-3.19%)
Dec 08, 2022 39.60 39.98 39.22 39.79 12,695,720 +1.31(+3.40%)
Dec 07, 2022 38.29 39.12 38.19 38.49 12,293,694 +0.09(+0.23%)
Dec 06, 2022 39.00 39.79 38.14 38.40 14,995,231 -0.40(-1.03%)
Dec 05, 2022 40.23 40.53 38.65 38.80 12,219,523 -1.36(-3.38%)
Dec 02, 2022 38.63 40.22 38.37 40.15 15,033,664 +0.65(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.