FCX

Freeport McMoRan Historical Data

FCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 37.10 -1.33 -3.46% 38.65 39.046 36.735 24,523,623
Jan 26 2022 38.43 -1.20 -3.03% 39.64 40.81 37.74 24,865,092
Jan 25 2022 39.63 -0.33 -0.83% 39.43 39.86 38.02 27,045,609
Jan 24 2022 39.96 -1.03 -2.51% 39.56 40.06 37.4729 30,986,293
Jan 21 2022 40.99 -2.20 -5.09% 42.58 42.73 40.70 24,832,481
Jan 20 2022 43.19 -0.89 -2.02% 44.56 44.90 43.11 17,588,324
Jan 19 2022 44.08 -0.21 -0.47% 45.04 45.50 44.05 18,052,190
Jan 18 2022 44.29 0.21 0.48% 43.85 46.20 43.43 25,896,313
Jan 17 2022 44.08 0.00 +0.00% 43.34 44.46 43.06 0
Jan 14 2022 44.08 -0.25 -0.56% 43.34 44.46 43.06 19,195,518
Jan 13 2022 44.33 -0.82 -1.82% 44.45 45.66 44.2401 22,949,417
Jan 12 2022 45.15 2.16 5.02% 44.99 45.45 44.155 28,641,225
Jan 11 2022 42.99 1.37 3.29% 41.95 43.02 41.30 17,317,887
Jan 10 2022 41.62 -0.26 -0.62% 41.58 41.87 40.68 12,064,906
Jan 07 2022 41.88 1.35 3.33% 41.00 42.11 40.45 16,973,434
Jan 06 2022 40.53 -1.15 -2.76% 41.48 41.90 40.28 16,140,906
Jan 05 2022 41.68 -0.47 -1.12% 42.19 43.72 41.5239 22,259,823
Jan 04 2022 42.15 0.67 1.62% 41.82 42.50 41.46 14,444,950
Jan 03 2022 41.48 -0.25 -0.6% 41.48 42.045 41.285 12,658,147
Dec 31 2021 41.73 0.11 0.26% 41.64 41.97 41.38 8,790,828
Dec 30 2021 41.62 -0.36 -0.86% 42.05 42.77 41.57 11,959,082
Dec 29 2021 41.98 -0.01 -0.02% 41.69 42.21 41.4175 15,106,906
Dec 28 2021 41.99 0.00 0.0% 41.81 42.24 41.64 10,836,328
Dec 27 2021 41.99 0.86 2.09% 40.95 42.0399 40.63 11,409,996
Dec 24 2021 41.13 0.00 +0.00% 39.92 41.286 39.84 0
Dec 23 2021 41.13 0.99 2.47% 39.92 41.286 39.84 17,726,954
Dec 22 2021 40.14 0.96 2.45% 39.185 40.17 39.00 13,257,816
Dec 21 2021 39.18 1.76 4.7% 38.06 39.39 38.06 13,549,497
Dec 20 2021 37.42 -0.58 -1.53% 37.05 37.635 36.705 13,373,691
Dec 17 2021 38.00 -0.28 -0.73% 38.26 38.68 37.55 19,969,478
Dec 16 2021 38.28 1.03 2.77% 38.41 39.21 38.09 17,626,538
Dec 15 2021 37.25 -0.71 -1.87% 37.26 37.46 35.78 23,233,074
Dec 14 2021 37.96 0.33 0.88% 37.45 38.78 37.39 12,608,059
Dec 13 2021 37.63 -0.74 -1.93% 38.60 38.88 37.23 11,556,501
Dec 10 2021 38.37 -0.10 -0.26% 38.91 39.20 37.875 10,018,046
Dec 09 2021 38.47 -0.25 -0.65% 38.10 38.83 37.94 11,515,018
Dec 08 2021 38.72 -0.05 -0.13% 38.86 39.30 38.26 14,210,552
Dec 07 2021 38.77 1.40 3.75% 38.29 39.61 38.20 18,140,426
Dec 06 2021 37.37 0.81 2.22% 37.39 37.885 36.36 13,602,892
Dec 03 2021 36.56 -0.54 -1.46% 37.13 37.5077 35.61 20,812,614
Dec 02 2021 37.10 0.87 2.4% 36.29 37.35 35.92 18,521,083
Dec 01 2021 36.23 -0.85 -2.29% 37.95 38.54 36.1801 19,238,467
Nov 30 2021 37.08 -0.90 -2.37% 37.96 38.55 36.49 27,048,384
Nov 29 2021 37.98 0.74 1.99% 37.57 38.14 36.6035 17,215,855
Nov 26 2021 37.24 0.00 +0.00% 36.21 37.41 35.30 0
Nov 26 2021 37.24 -1.41 -3.65% 36.21 37.41 35.30 21,122,390
Nov 25 2021 38.65 0.00 +0.00% 38.72 39.022 38.23 0
Nov 24 2021 38.65 -0.03 -0.08% 38.72 39.022 38.23 13,428,163
Nov 23 2021 38.68 0.94 2.49% 37.95 39.245 37.93 15,863,172
Nov 22 2021 37.74 -0.54 -1.41% 37.38 38.625 36.90 19,075,084
Nov 19 2021 38.28 -0.51 -1.31% 38.47 39.27 38.105 18,915,848
Nov 18 2021 38.79 -0.08 -0.21% 38.97 39.00 37.69 17,615,079
Nov 17 2021 38.87 0.00 +0.00% 39.47 40.44 38.66 0
Nov 17 2021 38.87 -0.73 -1.84% 39.47 40.44 38.66 19,196,979
Nov 16 2021 39.60 -1.26 -3.08% 40.66 40.77 39.455 18,996,110
Nov 15 2021 40.86 -0.37 -0.9% 41.02 41.235 40.20 13,959,092
Nov 12 2021 41.23 0.33 0.81% 40.78 41.5992 40.36 18,459,975
Nov 11 2021 40.90 3.38 9.01% 39.04 41.22 38.27 39,395,586
Nov 10 2021 37.52 -1.68 -4.29% 39.02 39.60 37.27 24,033,752
Nov 09 2021 39.20 -0.23 -0.58% 39.23 39.79 38.15 16,009,809
Nov 08 2021 39.43 2.39 6.45% 37.95 39.78 37.90 25,044,031
Nov 05 2021 37.04 0.00 +0.00% 37.15 37.40 36.77 0
Nov 05 2021 37.04 0.04 0.11% 37.15 37.40 36.77 12,536,284
Nov 04 2021 37.00 -1.23 -3.22% 38.57 38.59 36.754 16,302,291
Nov 03 2021 38.23 -0.32 -0.83% 38.68 38.70 37.52 17,041,880
Nov 02 2021 38.55 0.22 0.57% 38.58 38.75 37.895 14,576,572
Nov 01 2021 38.33 0.61 1.62% 37.78 38.63 37.60 10,777,985


Your Recent History
NYSE
FCX
Freeport M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.