Mail

FCX - Freeport-McMoRan Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	36.92	37.81	36.92	37.74	37.74	8,921,474
05 Jun 2023	37.45	37.45	36.27	37.04	37.04	10,166,900
02 Jun 2023	37.29	37.56	36.62	37.19	37.19	20,447,500
01 Jun 2023	34.86	35.89	34.68	35.47	35.47	14,008,700
31 May 2023	33.73	34.42	33.31	34.34	34.34	16,890,300
30 May 2023	34.72	34.74	33.84	34.23	34.23	13,296,500
26 May 2023	34.87	35.13	34.47	34.77	34.77	14,099,700
25 May 2023	33.40	33.74	33.06	33.63	33.63	12,397,000
24 May 2023	34.10	34.13	33.05	33.21	33.21	17,677,500
23 May 2023	35.22	35.24	34.51	34.68	34.68	11,101,800
22 May 2023	35.72	36.04	35.60	35.62	35.62	6,280,800
19 May 2023	36.03	36.24	35.43	35.73	35.73	8,718,700
18 May 2023	35.12	35.86	34.83	35.68	35.68	9,791,600
17 May 2023	36.33	36.52	35.41	35.82	35.82	14,459,700
16 May 2023	35.95	36.30	35.17	35.25	35.25	12,940,400
15 May 2023	35.23	36.25	34.96	36.13	36.13	13,039,800
12 May 2023	34.70	34.99	34.37	34.99	34.99	10,941,700
11 May 2023	34.76	34.96	34.29	34.54	34.54	17,097,700
10 May 2023	36.95	37.00	35.51	36.24	36.24	11,944,500
09 May 2023	36.30	36.92	36.16	36.66	36.66	11,133,300
08 May 2023	37.20	37.42	36.45	36.56	36.56	9,274,700
05 May 2023	35.91	36.72	35.76	36.47	36.47	13,539,400
04 May 2023	36.18	36.33	34.76	35.22	35.22	19,129,300
03 May 2023	36.70	37.08	36.28	36.33	36.33	12,554,000
02 May 2023	37.05	37.18	36.24	36.60	36.60	10,714,600
01 May 2023	38.86	38.86	37.35	37.63	37.63	9,629,300
28 Apr 2023	37.03	37.93	36.91	37.91	37.91	9,460,600
27 Apr 2023	37.19	37.49	36.68	37.47	37.47	10,761,200
26 Apr 2023	37.99	38.05	37.07	37.28	37.28	10,484,500
25 Apr 2023	38.19	38.28	37.10	37.75	37.75	20,736,100
24 Apr 2023	39.19	39.55	38.45	39.53	39.53	12,908,000
21 Apr 2023	39.79	40.70	38.88	39.66	39.66	22,431,500
20 Apr 2023	41.19	41.79	41.07	41.36	41.36	11,494,200
19 Apr 2023	42.10	42.43	41.84	41.89	41.89	11,655,000
18 Apr 2023	42.42	43.02	42.40	42.96	42.96	14,166,400
17 Apr 2023	42.86	43.05	41.75	42.12	42.12	12,149,100
14 Apr 2023	43.13	43.46	42.39	43.16	43.16	11,637,600
13 Apr 2023	41.72	43.26	41.61	42.95	42.95	17,383,700
13 Apr 2023	0.15 Dividend
12 Apr 2023	41.28	41.66	40.87	41.12	40.97	9,918,400
11 Apr 2023	41.02	41.51	40.81	41.13	40.98	11,684,300
10 Apr 2023	40.00	40.38	39.53	40.13	39.98	9,373,900
06 Apr 2023	40.23	40.46	39.55	40.29	40.14	8,095,600
05 Apr 2023	39.87	40.41	39.57	40.32	40.17	10,516,000
04 Apr 2023	40.76	40.80	39.71	40.26	40.11	12,783,000
03 Apr 2023	41.13	41.35	40.47	41.20	41.05	10,302,400
31 Mar 2023	40.26	41.10	40.23	40.91	40.76	11,181,300
30 Mar 2023	40.39	41.15	40.03	40.20	40.05	12,550,600
29 Mar 2023	39.00	39.81	38.90	39.44	39.30	11,948,800
28 Mar 2023	38.37	38.62	38.10	38.37	38.23	6,945,900
27 Mar 2023	38.32	38.37	37.39	37.98	37.84	12,486,000
24 Mar 2023	37.37	38.21	36.75	38.01	37.87	13,894,800
23 Mar 2023	38.25	39.27	37.39	37.79	37.65	15,292,600
22 Mar 2023	38.35	39.38	37.78	37.84	37.70	12,672,800
21 Mar 2023	37.96	38.43	37.66	38.26	38.12	11,516,000
20 Mar 2023	36.98	37.62	36.75	37.45	37.31	11,952,500
17 Mar 2023	36.23	36.49	35.48	36.23	36.10	18,290,700
16 Mar 2023	35.18	36.14	34.88	36.10	35.97	25,292,000
15 Mar 2023	36.24	36.40	34.93	35.51	35.38	26,465,400
14 Mar 2023	38.84	38.99	37.59	38.04	37.90	17,198,000
13 Mar 2023	37.08	38.32	36.31	37.61	37.47	18,949,400
10 Mar 2023	39.15	39.51	37.75	37.88	37.74	18,172,000
09 Mar 2023	40.51	40.90	38.87	39.17	39.03	11,896,900
08 Mar 2023	40.15	41.44	40.15	40.54	40.39	9,938,600
07 Mar 2023	42.19	42.31	39.98	40.14	39.99	16,238,900
06 Mar 2023	43.02	43.02	42.60	42.73	42.57	8,697,800
03 Mar 2023	43.18	43.88	42.74	43.73	43.57	10,232,200
02 Mar 2023	41.87	42.96	41.87	42.82	42.66	9,786,500
01 Mar 2023	42.60	43.39	42.33	43.00	42.84	14,042,800
28 Feb 2023	40.51	41.36	40.13	40.97	40.82	11,700,900
27 Feb 2023	40.14	40.61	39.81	40.11	39.96	8,130,300
24 Feb 2023	39.36	39.94	39.01	39.89	39.74	11,207,300
23 Feb 2023	41.73	41.86	39.94	40.59	40.44	12,760,600
22 Feb 2023	42.03	42.48	41.46	41.79	41.64	9,818,800
21 Feb 2023	42.48	43.44	42.39	42.66	42.50	15,233,000
17 Feb 2023	42.12	42.13	41.20	41.74	41.59	11,621,300
16 Feb 2023	42.33	43.47	41.95	42.76	42.60	11,010,300
15 Feb 2023	41.74	42.39	41.33	42.31	42.16	10,787,200
14 Feb 2023	41.97	43.15	41.54	42.98	42.82	9,376,200
13 Feb 2023	41.80	42.49	41.31	42.11	41.96	8,600,600
10 Feb 2023	42.70	42.73	41.81	42.36	42.21	8,030,400
09 Feb 2023	43.97	44.08	42.58	42.94	42.78	9,417,800
08 Feb 2023	43.29	43.60	42.89	43.02	42.86	6,826,000
07 Feb 2023	43.02	43.85	42.34	43.69	43.53	12,585,600
06 Feb 2023	42.69	43.10	42.16	42.95	42.79	11,026,500
03 Feb 2023	43.38	44.78	42.96	43.16	43.00	13,162,800
02 Feb 2023	44.69	44.94	42.82	43.71	43.55	14,696,200
01 Feb 2023	44.27	45.32	43.18	44.81	44.65	13,159,900
31 Jan 2023	43.70	44.85	43.43	44.62	44.46	10,931,900
30 Jan 2023	44.37	45.02	43.95	43.98	43.82	8,850,300
27 Jan 2023	44.99	45.54	44.68	44.82	44.66	10,871,300
26 Jan 2023	46.27	46.48	44.26	45.45	45.28	15,945,700
25 Jan 2023	44.23	46.73	43.97	46.64	46.47	18,821,700
24 Jan 2023	42.70	45.50	42.70	44.59	44.43	9,720,800
23 Jan 2023	45.24	45.55	44.13	44.95	44.79	11,735,800
20 Jan 2023	43.85	45.44	43.37	45.41	45.24	12,365,100
19 Jan 2023	43.07	44.47	42.98	44.14	43.98	13,731,200
18 Jan 2023	45.28	46.38	43.89	43.92	43.76	19,797,400
17 Jan 2023	44.68	45.19	44.04	44.15	43.99	12,644,000
13 Jan 2023	44.76	45.43	44.48	45.05	44.89	11,109,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...