Freeport-McMoRan (FCX)

75.74
-0.71 (-0.93%)
NYSE· Last Trade: Aug 31st, 9:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Freeport-McMoRan (FCX)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202676.9577.0174.8875.7414,022,46375.74
8/28/202678.5778.7375.9076.4518,064,69076.45
8/27/202678.8379.8378.1778.4215,108,99178.42
8/26/202679.3480.2478.2879.0018,326,33279.00
8/25/202677.1379.9576.8079.9115,789,94979.91
8/24/202678.3978.8876.1177.8021,441,29977.80
8/21/202674.4677.3374.4076.6629,775,22076.66
8/20/202667.8171.5267.7271.2217,641,71471.22
8/19/202668.9069.8667.2669.0916,681,10369.09
8/18/202667.0768.0365.7166.3210,484,33066.32
8/17/202666.6268.8966.5468.389,836,08268.38
8/14/202666.7267.4665.5766.498,200,23466.49
8/13/202668.1469.1066.6366.839,294,62066.83
8/12/202670.0970.0968.7169.228,173,05069.22
8/11/202670.7470.8368.2868.8711,984,01468.87
8/10/202669.7471.2268.8970.5111,800,82070.51
8/07/202669.9770.5368.6469.6211,290,15069.62
8/06/202668.4869.6767.9468.1812,632,91868.18
8/05/202668.9570.5668.6269.3917,124,26169.39
8/04/202666.1967.8465.7567.3016,304,80367.30
8/03/202662.0763.7461.2763.648,950,56763.64
7/31/202662.6063.6560.9762.6310,789,59462.63
7/30/202661.7563.6461.7463.4414,851,86063.44
7/29/202660.8061.5658.1959.9922,671,22359.99
7/28/202661.4662.5759.9361.6413,595,29061.64
7/27/202663.5363.5361.1862.729,603,20362.72
7/24/202662.5662.9961.0562.6011,938,92462.60
7/23/202662.6465.4361.9763.5018,917,64963.50
7/22/202662.9465.0862.6265.0017,460,39565.00
7/21/202661.0962.6760.4762.5615,871,32062.56
7/20/202659.0259.3458.5258.799,962,61858.79
7/17/202656.7059.3656.0058.3820,412,70458.38
7/16/202659.5559.9757.5558.5615,384,70058.56
7/15/202662.6362.8859.3760.9714,260,46760.97
7/14/202661.9462.9261.2061.9511,627,06061.95
7/13/202660.7662.0059.6259.9712,722,56959.97
7/10/202660.3762.0560.1361.5211,865,71361.52
7/09/202659.6861.0958.4260.5316,380,34760.53
7/08/202657.9258.8756.0057.5021,828,84857.50
7/07/202660.1060.4558.1659.3318,273,48659.33
7/06/202661.7762.0760.5361.0016,332,09261.00
7/02/202661.3262.2659.4460.9713,556,29360.97
7/01/202661.7063.0560.5360.5315,524,47960.53
6/30/202662.9863.2962.0662.8913,929,13762.89
6/29/202661.9162.3560.5161.6212,284,65661.62
6/26/202662.0663.0061.6362.4524,660,46962.45
6/25/202663.2363.7561.7162.8014,178,20362.80
6/24/202662.7162.7961.0561.8418,529,45661.84
6/23/202665.4265.8963.7064.4016,703,49964.40
6/22/202668.5069.9168.1669.2112,958,46769.21
6/18/202669.9570.6268.0268.6817,963,75368.68
6/17/202670.1372.2868.8469.0616,488,81169.06
6/16/202670.5871.5269.6570.159,005,95370.15
6/15/202671.1971.8869.2570.1316,635,56370.13
6/12/202667.2168.9266.8368.4112,609,40268.41
6/11/202663.0366.6062.3466.3414,894,07066.34
6/10/202663.2064.7861.7362.0814,765,00562.08
6/09/202665.1766.4261.8564.2515,695,54064.25
6/08/202664.6165.7263.7063.9112,693,10963.91
6/05/202667.4867.4862.3763.3718,100,97463.37
6/04/202669.9271.8769.0569.6911,646,93869.69
6/03/202671.6571.6569.2870.6413,865,24870.64
6/02/202667.8772.0967.7271.7218,962,15371.72
6/01/202665.2667.4864.4867.0410,048,63667.04