Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

49.61

-0.55

(-1.10%)

At close: 04:00PM EDT

49.50

-0.11

(-0.22%)

After hours:

07:51PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	50.25	51.08	49.37	49.61	49.61	17,064,900
18 Apr 2024	50.82	51.04	49.68	50.16	50.16	15,717,500
17 Apr 2024	50.46	51.14	49.46	49.82	49.82	15,795,700
16 Apr 2024	48.42	49.61	48.08	49.41	49.41	20,075,200
15 Apr 2024	50.70	51.05	49.67	50.02	50.02	15,047,100
12 Apr 2024	51.91	52.42	49.33	49.47	49.47	19,943,700
12 Apr 2024	0.15 Dividend
11 Apr 2024	51.03	51.34	49.96	50.74	50.59	12,975,700
10 Apr 2024	49.98	51.38	49.59	50.92	50.77	16,142,600
09 Apr 2024	51.45	52.03	50.51	51.30	51.15	17,631,700
08 Apr 2024	50.03	50.27	49.42	50.00	49.85	12,745,900
05 Apr 2024	49.30	49.58	48.66	49.47	49.32	14,153,100
04 Apr 2024	49.99	50.25	48.86	49.18	49.03	24,836,900
03 Apr 2024	48.71	49.75	48.64	49.61	49.46	19,957,500
02 Apr 2024	47.85	48.84	47.31	48.38	48.24	22,037,500
01 Apr 2024	47.53	47.81	47.22	47.33	47.19	10,376,000
28 Mar 2024	46.20	47.19	45.96	47.02	46.88	20,169,000
27 Mar 2024	44.94	45.94	44.54	45.88	45.74	10,700,000
26 Mar 2024	45.49	45.49	44.61	44.73	44.60	10,490,000
25 Mar 2024	45.45	46.49	45.21	45.35	45.22	7,754,800
22 Mar 2024	46.10	46.10	45.08	45.10	44.97	14,513,900
21 Mar 2024	46.39	46.40	45.47	46.24	46.10	17,023,900
20 Mar 2024	44.29	46.46	43.93	46.01	45.87	20,140,800
19 Mar 2024	43.68	44.47	43.36	44.33	44.20	13,528,600
18 Mar 2024	44.96	45.47	44.37	44.48	44.35	14,482,200
15 Mar 2024	43.64	44.90	43.50	44.61	44.48	33,971,300
14 Mar 2024	43.69	43.83	42.93	43.32	43.19	16,004,500
13 Mar 2024	41.55	43.76	41.53	43.41	43.28	26,393,300
12 Mar 2024	40.67	40.78	39.80	40.36	40.24	8,841,400
11 Mar 2024	39.78	40.67	39.78	40.42	40.30	9,599,800
08 Mar 2024	39.99	40.14	39.55	39.85	39.73	7,668,800
07 Mar 2024	39.32	40.45	39.25	39.81	39.69	12,895,700
06 Mar 2024	38.18	38.76	37.92	38.14	38.03	11,704,200
05 Mar 2024	38.01	38.27	36.75	37.12	37.01	13,885,400
04 Mar 2024	38.00	38.45	37.64	38.32	38.21	9,192,600
01 Mar 2024	37.94	38.35	37.60	37.93	37.82	10,238,400
29 Feb 2024	38.18	38.41	37.75	37.81	37.70	16,037,500
28 Feb 2024	37.74	37.84	37.29	37.41	37.30	10,166,200
27 Feb 2024	38.51	38.74	37.90	38.16	38.05	6,760,200
26 Feb 2024	38.36	38.41	37.60	38.03	37.92	10,433,100
23 Feb 2024	38.79	39.15	38.59	38.96	38.84	10,291,600
22 Feb 2024	38.63	39.04	38.51	38.67	38.56	9,548,500
21 Feb 2024	38.47	39.01	38.40	38.86	38.75	11,345,400
20 Feb 2024	38.42	38.51	38.00	38.14	38.03	10,516,300
16 Feb 2024	39.10	39.75	38.80	38.83	38.72	12,613,500
15 Feb 2024	37.36	38.35	37.36	38.25	38.14	10,171,000
14 Feb 2024	36.89	37.25	36.55	37.20	37.09	9,269,200
13 Feb 2024	36.88	37.12	36.26	36.66	36.55	14,272,300
12 Feb 2024	37.48	37.97	37.31	37.69	37.58	12,932,600
09 Feb 2024	37.84	37.91	37.26	37.36	37.25	15,822,200
08 Feb 2024	38.85	38.90	37.89	38.12	38.01	13,849,300
07 Feb 2024	40.10	40.12	38.91	39.20	39.08	9,705,200
06 Feb 2024	39.02	40.22	38.93	40.17	40.05	13,060,700
05 Feb 2024	39.21	39.23	37.99	38.68	38.57	16,202,100
02 Feb 2024	39.52	40.26	38.89	40.10	39.98	14,119,700
01 Feb 2024	39.88	40.21	39.51	40.18	40.06	10,854,300
31 Jan 2024	40.16	40.81	39.65	39.69	39.57	16,275,400
30 Jan 2024	39.85	40.14	39.46	39.97	39.85	10,859,000
29 Jan 2024	39.74	40.29	39.01	40.23	40.11	8,875,500
26 Jan 2024	39.68	40.15	39.41	39.59	39.47	10,135,100
25 Jan 2024	39.97	40.13	38.76	39.44	39.32	15,599,800
24 Jan 2024	40.65	40.99	39.67	39.72	39.60	27,944,600
23 Jan 2024	38.15	38.72	37.82	38.17	38.06	18,432,900
22 Jan 2024	38.09	38.20	37.47	37.48	37.37	19,429,000
19 Jan 2024	38.19	38.82	37.78	38.77	38.66	13,534,200
18 Jan 2024	38.39	38.41	37.82	38.21	38.10	10,158,600
17 Jan 2024	38.00	38.32	37.60	38.24	38.13	11,757,200
16 Jan 2024	40.31	40.31	38.72	38.90	38.79	16,524,400
12 Jan 2024	41.35	41.77	40.76	40.94	40.82	7,622,000
11 Jan 2024	41.59	41.59	40.60	41.03	40.91	8,279,700
11 Jan 2024	0.15 Dividend
10 Jan 2024	41.55	41.65	41.13	41.30	41.03	8,167,500
09 Jan 2024	41.63	41.92	41.46	41.70	41.43	9,119,800
08 Jan 2024	41.27	42.25	41.03	42.20	41.92	9,226,300
05 Jan 2024	41.25	41.97	41.10	41.41	41.14	8,420,600
04 Jan 2024	41.12	41.58	40.72	41.55	41.28	11,897,500
03 Jan 2024	40.97	41.69	40.59	41.37	41.10	13,723,000
02 Jan 2024	41.96	42.54	41.76	42.09	41.81	9,620,900
29 Dec 2023	42.41	42.92	42.27	42.57	42.29	6,509,100
28 Dec 2023	42.95	43.25	42.88	43.02	42.74	5,426,700
27 Dec 2023	43.04	43.42	42.78	43.20	42.92	7,172,600
26 Dec 2023	42.60	43.08	42.51	42.83	42.55	6,701,000
22 Dec 2023	42.53	42.84	42.10	42.38	42.10	6,983,800
21 Dec 2023	41.97	42.30	41.83	42.23	41.95	7,032,300
20 Dec 2023	41.77	42.35	41.29	41.34	41.07	10,798,700
19 Dec 2023	42.03	42.62	42.00	42.18	41.90	16,499,800
18 Dec 2023	41.57	42.44	41.34	41.35	41.08	12,242,000
15 Dec 2023	40.95	41.96	40.95	41.50	41.23	23,084,100
14 Dec 2023	40.30	42.32	40.30	41.97	41.69	29,234,600
13 Dec 2023	37.49	39.23	37.14	39.19	38.93	15,442,500
12 Dec 2023	37.70	37.77	37.17	37.42	37.17	13,640,500
11 Dec 2023	37.53	38.04	37.30	37.87	37.62	8,606,700
08 Dec 2023	37.05	38.41	36.89	38.15	37.90	19,543,700
07 Dec 2023	36.57	36.85	36.04	36.37	36.13	10,691,600
06 Dec 2023	36.87	37.18	36.20	36.25	36.01	9,356,900
05 Dec 2023	37.33	37.33	36.55	36.57	36.33	13,057,200
04 Dec 2023	38.09	38.58	37.50	37.61	37.36	15,675,100
01 Dec 2023	37.84	39.46	37.74	39.24	38.98	18,670,100
30 Nov 2023	37.27	37.47	36.93	37.32	37.07	10,439,000
29 Nov 2023	37.43	37.58	36.77	37.17	36.93	9,792,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,129.62+5,184.91(+5.52%)

Freeport-McMoRan Inc. (FCX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,129.62
+5,184.91(+5.52%)