Dark

FCX
Freeport-McMoran Inc.
stock NYSE

At Close

Jul 16, 2025 3:59:58 PM EDT

43.96USD-0.363%(-0.16)11,365,247

43.95Bid 43.97Ask 0.02Spread

Pre-market

Jul 16, 2025 9:28:30 AM EDT

43.88USD-0.544%(-0.24)63,843

After-hours

Jul 16, 2025 4:51:30 PM EDT

43.89USD-0.159%(-0.07)65,507

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	43.9500	44.1700	43.4200	43.96	-0.363%	11,365,247	0.000%
2025-07-15	45.2400	45.4400	43.2316	44.12	-3.309%	20,312,199	-0.363%
2025-07-14	45.8300	45.8900	45.1850	45.63	-1.575%	11,484,577	-3.660%
2025-07-11	45.9000	46.4050	45.6600	46.36	-1.800%	17,122,845	-5.177%
2025-07-10	46.7800	47.5150	46.1150	47.21	+3.553%	18,647,103	-6.884%
2025-07-09	46.7350	47.0300	45.0200	45.59	-1.470%	24,277,027	-3.575%
2025-07-08	45.6550	49.1200	44.8450	46.27	+2.526%	45,174,992	-4.992%
2025-07-07	45.2450	45.5550	44.4400	45.13	-1.463%	19,630,229	-2.593%
2025-07-03	45.7550	46.2100	45.5700	45.80	+0.066%	7,607,257	-4.017%
2025-07-02	44.7450	46.6900	44.4200	45.77	+3.905%	23,271,250	-3.955%
2025-07-01	43.9850	44.3700	43.5950	44.05	+1.615%	9,385,658	-0.204%
2025-06-30	43.6000	43.9300	43.0950	43.35	-1.185%	10,256,324	+1.407%
2025-06-27	44.0850	44.2200	43.5400	43.87	-1.327%	13,661,038	+0.205%
2025-06-26	43.3800	44.9000	43.3800	44.46	+6.849%	20,484,519	-1.125%
2025-06-25	41.7900	41.9586	41.1900	41.61	-0.952%	7,113,958	+5.648%
2025-06-24	40.9450	42.1050	40.8000	42.01	+2.614%	10,817,934	+4.642%
2025-06-23	40.0500	41.0600	39.8509	40.94	+1.790%	11,692,357	+7.377%
2025-06-20	41.2350	41.3300	40.1600	40.22	-2.331%	13,986,871	+9.299%
2025-06-18	41.3700	41.5700	41.1450	41.18	-0.459%	6,185,460	+6.751%
2025-06-17	41.7400	41.8300	41.2700	41.37	-1.288%	10,291,608	+6.261%
2025-06-16	41.6150	42.3250	41.5700	41.91	+2.369%	10,507,954	+4.891%
2025-06-13	40.1800	41.2250	40.0900	40.94	-0.583%	9,722,074	+7.377%
2025-06-12	40.4000	41.6750	40.2500	41.18	+0.415%	8,750,119	+6.751%
2025-06-11	41.3850	41.6000	40.4800	41.01	-2.797%	13,531,012	+7.193%
2025-06-10	42.4300	42.5000	41.9100	42.19	-0.354%	9,460,623	+4.195%
2025-06-09	41.9750	42.8950	41.7800	42.34	+2.073%	9,938,445	+3.826%
2025-06-06	42.0100	42.4800	41.4750	41.48	-0.504%	8,501,836	+5.979%
2025-06-05	41.9800	42.6100	41.4800	41.69	+2.031%	17,271,403	+5.445%
2025-06-04	40.5050	41.2000	40.3700	40.86	+1.541%	10,979,253	+7.587%
2025-06-03	39.6900	40.3900	39.5100	40.24	+0.224%	11,741,415	+9.245%
2025-06-02	40.0900	40.5400	39.5900	40.15	+4.340%	15,316,708	+9.489%
2025-05-30	38.8400	38.9300	37.7250	38.48	-1.409%	17,241,162	+14.241%
2025-05-29	39.3700	39.5000	38.7300	39.03	+0.360%	8,928,155	+12.631%
2025-05-28	39.4000	39.5200	38.7000	38.89	-1.892%	7,689,498	+13.037%
2025-05-27	39.1400	40.0100	39.0800	39.64	+1.589%	11,247,769	+10.898%
2025-05-23	37.2200	39.0700	37.2200	39.02	+3.501%	15,295,482	+12.660%
2025-05-22	37.6800	38.0569	37.3500	37.70	-0.816%	9,415,423	+16.605%
2025-05-21	38.1200	38.6900	37.8400	38.01	-1.016%	11,012,426	+15.654%
2025-05-20	38.4400	38.6900	38.0800	38.40	-1.031%	7,848,306	+14.479%
2025-05-19	37.4000	38.8500	37.2900	38.80	+2.052%	11,107,271	+13.299%
2025-05-16	38.0900	38.1200	36.9900	38.02	-1.170%	13,552,195	+15.623%
2025-05-15	38.6100	38.7300	37.5700	38.47	-1.510%	13,149,047	+14.271%
2025-05-14	39.0850	39.2400	38.8500	39.06	-1.039%	10,292,839	+12.545%
2025-05-13	39.3250	39.9100	39.0700	39.47	+0.920%	11,879,560	+11.376%
2025-05-12	40.1100	40.5900	38.9200	39.11	+3.302%	15,649,530	+12.401%
2025-05-09	37.8300	38.0300	37.3650	37.86	+1.014%	7,306,047	+16.112%
2025-05-08	37.1550	37.9600	36.8400	37.48	+1.243%	9,814,617	+17.289%
2025-05-07	37.5100	37.7700	36.6400	37.02	-2.373%	11,880,029	+18.747%
2025-05-06	37.1850	38.2850	37.1400	37.92	+1.526%	9,778,674	+15.928%
2025-05-05	37.6900	37.6900	37.1700	37.35	-0.665%	7,701,041	+17.697%
2025-05-02	37.6150	37.9900	37.0100	37.60	+3.268%	11,932,244	+16.915%
2025-05-01	36.0400	36.9200	35.9000	36.41	+1.055%	11,614,622	+20.736%
2025-04-30	34.8900	36.1700	34.4500	36.03	-3.067%	15,777,364	+22.009%
2025-04-29	37.3700	37.5506	36.7400	37.17	-0.188%	11,269,566	+18.267%
2025-04-28	37.0500	37.9000	36.7950	37.24	-0.295%	13,380,757	+18.045%
2025-04-25	37.0050	37.6600	36.8125	37.35	-0.744%	10,958,833	+17.697%
2025-04-24	35.5700	37.8100	35.2700	37.63	+6.934%	23,970,933	+16.822%
2025-04-23	35.4350	36.4600	35.0600	35.19	+3.318%	21,643,066	+24.922%
2025-04-22	33.4200	34.7550	33.3000	34.06	+3.369%	19,264,308	+29.066%
2025-04-21	33.1200	33.3000	32.1216	32.95	+0.152%	11,419,918	+33.414%
2025-04-17	33.3450	33.5800	32.3700	32.90	-1.261%	16,988,032	+33.617%
2025-04-16	33.3700	33.9800	32.8350	33.32	-0.150%	17,211,124	+31.933%
2025-04-15	33.2900	33.8050	32.9650	33.37	-1.126%	18,742,021	+31.735%
2025-04-14	34.0700	34.6400	33.0600	33.75	+1.199%	19,645,885	+30.252%
2025-04-11	31.9200	33.7400	31.8500	33.35	+6.380%	26,250,027	+31.814%
2025-04-10	32.7200	32.8200	30.2300	31.35	-7.084%	25,658,438	+40.223%
2025-04-09	29.9300	34.1800	28.9550	33.74	+15.508%	38,575,489	+30.290%
2025-04-08	31.6600	31.7750	28.6400	29.21	-3.820%	35,158,084	+50.496%
2025-04-07	28.0300	31.6500	27.6600	30.37	+4.185%	40,398,821	+44.748%
2025-04-04	31.1500	31.3200	28.4850	29.15	-13.011%	44,734,505	+50.806%
2025-04-03	35.9800	35.9900	33.4200	33.51	-12.277%	31,999,802	+31.185%
2025-04-02	37.6000	38.2200	37.4100	38.20	+0.184%	13,166,361	+15.079%
2025-04-01	38.0600	38.1300	37.1950	38.13	+0.713%	13,071,248	+15.290%
2025-03-31	37.2600	38.1850	36.3300	37.86	-1.458%	17,462,465	+16.112%
2025-03-28	39.8900	40.2700	38.2700	38.42	-3.902%	20,227,430	+14.420%
2025-03-27	40.6900	40.7050	39.6100	39.98	-3.639%	18,010,179	+9.955%
2025-03-26	43.2400	43.4500	41.3510	41.49	-3.534%	19,334,724	+5.953%
2025-03-25	42.1999	43.2700	42.0875	43.01	+3.365%	20,522,936	+2.209%
2025-03-24	41.4900	42.3100	41.3300	41.61	+3.379%	19,783,851	+5.648%
2025-03-21	39.9600	40.3700	39.2100	40.25	-1.106%	19,335,401	+9.217%
2025-03-20	41.0450	41.5300	40.5650	40.70	+0.693%	21,081,183	+8.010%
2025-03-19	39.8000	41.0950	39.5249	40.42	+1.456%	17,161,005	+8.758%
2025-03-18	40.1200	40.3100	39.2750	39.84	+0.835%	13,985,623	+10.341%
2025-03-17	38.9900	39.9900	38.9900	39.51	+1.699%	12,502,723	+11.263%
2025-03-14	38.0900	38.9500	38.0000	38.85	+3.379%	14,635,018	+13.153%
2025-03-13	36.7300	38.7350	36.7300	37.58	+2.175%	20,302,178	+16.977%
2025-03-12	36.8100	37.2400	36.0300	36.78	+2.508%	13,562,790	+19.521%
2025-03-11	34.7600	36.2200	34.5700	35.88	+4.000%	17,766,790	+22.520%
2025-03-10	35.6000	35.6800	33.9800	34.50	-6.605%	21,107,039	+27.420%
2025-03-07	37.1800	37.6500	35.9300	36.94	-1.964%	16,717,615	+19.004%
2025-03-06	38.0000	39.0100	37.3000	37.68	-1.258%	18,234,391	+16.667%
2025-03-05	36.4250	38.3400	36.3500	38.16	+9.341%	28,247,035	+15.199%
2025-03-04	35.4000	35.6200	34.2620	34.90	-1.773%	17,684,974	+25.960%
2025-03-03	38.1000	38.4900	35.4000	35.53	-3.739%	17,337,052	+23.726%
2025-02-28	36.7100	37.0200	36.2300	36.91	-1.363%	14,472,921	+19.101%
2025-02-27	38.7900	38.8550	37.2850	37.42	-1.397%	12,876,087	+17.477%
2025-02-26	38.5400	38.7200	37.8200	37.95	+3.237%	16,412,213	+15.837%
2025-02-25	37.1900	37.2300	36.0200	36.76	-0.943%	10,408,177	+19.587%
2025-02-24	37.1900	37.4400	36.9400	37.11	+0.352%	8,145,648	+18.459%
2025-02-21	38.9500	38.9500	36.8350	36.98	-5.082%	13,785,123	+18.875%
2025-02-20	38.9400	39.6300	38.5900	38.96	+1.011%	10,489,387	+12.834%
2025-02-19	38.9500	38.9600	38.1900	38.57	-1.858%	10,660,028	+13.975%
2025-02-18	39.4800	39.5200	38.6050	39.30	-0.431%	11,730,455	+11.858%
2025-02-14	40.5300	40.8000	39.2800	39.47	-1.865%	17,314,135	+11.376%
2025-02-13	38.6900	40.3500	38.4800	40.22	+5.954%	21,190,161	+9.299%
2025-02-12	37.6700	38.4400	37.4600	37.96	+0.984%	10,744,401	+15.806%
2025-02-11	37.7050	38.2200	37.4500	37.59	-2.262%	13,502,681	+16.946%
2025-02-10	38.8800	38.9100	38.4000	38.46	+0.628%	13,818,015	+14.301%
2025-02-07	38.4900	39.1900	37.8700	38.22	+2.880%	21,418,201	+15.018%
2025-02-06	37.5400	37.9400	36.7750	37.15	+1.281%	13,317,981	+18.331%
2025-02-05	36.2700	37.0100	35.9700	36.68	+0.548%	13,827,232	+19.847%
2025-02-04	36.0301	36.9950	36.0301	36.48	+1.729%	14,377,491	+20.504%
2025-02-03	35.3650	36.1350	34.8901	35.86	+0.028%	14,316,553	+22.588%
2025-01-31	36.3600	36.6400	35.6850	35.85	-2.156%	13,111,514	+22.622%
2025-01-30	36.6700	36.8150	36.0700	36.64	+0.992%	11,581,372	+19.978%
2025-01-29	35.9800	36.8400	35.9400	36.28	+1.228%	12,284,625	+21.169%
2025-01-28	36.8800	37.0000	35.4600	35.84	-2.263%	16,638,487	+22.656%
2025-01-27	37.2150	37.2150	36.5800	36.67	-3.015%	16,790,286	+19.880%
2025-01-24	38.7300	38.8800	37.4550	37.81	-1.792%	18,107,371	+16.266%
2025-01-23	38.1100	38.7000	36.4600	38.50	-1.509%	30,302,132	+14.182%
2025-01-22	40.4400	40.5000	39.0200	39.09	-3.002%	15,281,361	+12.458%
2025-01-21	40.7600	40.9400	39.8600	40.30	+0.199%	15,039,005	+9.082%
2025-01-17	40.0900	40.8100	39.8700	40.22	+0.475%	11,809,698	+9.299%
2025-01-16	40.1900	40.4100	39.5750	40.03	0.000%	11,584,788	+9.818%
2025-01-15	40.4450	40.4500	39.5200	40.03	+1.342%	10,345,112	+9.818%
2025-01-14	39.7100	39.8350	39.0400	39.50	+0.228%	9,735,081	+11.291%
2025-01-13	38.6500	39.6000	38.6200	39.41	+1.103%	10,174,790	+11.545%
2025-01-10	40.5000	40.6400	38.7300	38.98	-1.912%	11,616,878	+12.776%
2025-01-08	38.7600	39.8250	38.3100	39.74	+2.581%	14,706,121	+10.619%
2025-01-07	38.8300	39.1688	38.4058	38.74	+0.441%	15,164,714	+13.474%
2025-01-06	38.8300	39.7600	38.5100	38.57	+2.281%	16,283,929	+13.975%
2025-01-03	38.0000	38.1900	37.1850	37.71	-0.449%	9,324,138	+16.574%
2025-01-02	38.3900	38.7800	37.8110	37.88	-0.525%	8,522,563	+16.051%
2024-12-31	38.1200	38.4700	37.9600	38.08	-0.210%	8,802,341	+15.441%
2024-12-30	38.4200	38.4800	37.7450	38.16	-1.801%	9,695,123	+15.199%
2024-12-27	38.9000	39.1800	38.5600	38.86	-0.842%	7,697,563	+13.124%
2024-12-26	39.0400	39.3200	38.9200	39.19	-0.076%	5,787,024	+12.171%
2024-12-24	39.3700	39.3900	38.8100	39.22	-0.076%	3,790,638	+12.086%
2024-12-23	38.9200	39.3400	38.5550	39.25	+1.004%	8,096,455	+12.000%
2024-12-20	37.9800	39.2900	37.9600	38.86	+1.621%	19,932,231	+13.124%
2024-12-19	38.7400	39.2200	37.6650	38.24	-1.214%	14,245,627	+14.958%
2024-12-18	40.4300	40.6200	38.5700	38.71	-4.702%	12,171,776	+13.562%
2024-12-17	40.1500	40.7900	40.0700	40.62	-0.295%	11,442,096	+8.223%
2024-12-16	41.2880	41.5200	40.5000	40.74	-2.044%	10,049,277	+7.904%
2024-12-13	41.7300	41.7850	41.1000	41.59	-1.164%	9,392,061	+5.698%
2024-12-12	42.6000	42.7300	41.9750	42.08	-2.140%	9,910,971	+4.468%
2024-12-11	42.8050	43.1150	42.4000	43.00	+0.773%	7,062,406	+2.233%
2024-12-10	43.5400	43.7200	42.5900	42.67	-2.424%	10,015,240	+3.023%
2024-12-09	43.7500	44.7500	43.6900	43.73	+3.946%	17,380,614	+0.526%
2024-12-06	43.0700	43.0700	42.0300	42.07	-1.683%	9,243,374	+4.493%
2024-12-05	43.1200	43.3485	42.4500	42.79	-0.581%	11,333,816	+2.734%
2024-12-04	43.9300	44.2400	42.8100	43.04	-1.802%	14,618,767	+2.138%
2024-12-03	44.6600	44.8300	43.5450	43.83	+0.435%	10,838,866	+0.297%
2024-12-02	44.1900	44.3900	42.6600	43.64	-1.267%	12,606,893	+0.733%
2024-11-29	43.6200	44.5200	43.5700	44.20	+1.005%	6,002,388	-0.543%
2024-11-27	43.6100	44.2300	43.5100	43.76	+0.644%	6,911,952	+0.457%
2024-11-26	43.9600	44.0800	43.1200	43.48	-2.028%	11,599,021	+1.104%
2024-11-25	43.8500	44.6100	43.8500	44.38	+1.510%	11,443,806	-0.946%
2024-11-22	43.6800	43.7600	43.3700	43.72	-0.091%	8,950,060	+0.549%
2024-11-21	43.7700	44.1100	43.2600	43.76	+0.137%	8,432,079	+0.457%
2024-11-20	44.0000	44.1450	43.4000	43.70	-0.952%	8,576,270	+0.595%
2024-11-19	43.5500	44.2000	43.1301	44.12	+1.309%	11,623,251	-0.363%
2024-11-18	43.0350	43.6500	42.5550	43.55	+1.991%	11,306,013	+0.941%
2024-11-15	43.5000	43.8200	42.0000	42.70	-1.317%	12,755,117	+2.951%
2024-11-14	43.4700	43.5700	42.7100	43.27	+0.348%	11,285,148	+1.595%
2024-11-13	43.7500	43.8720	43.0900	43.12	-1.101%	11,755,545	+1.948%
2024-11-12	43.9800	44.1200	42.9200	43.60	-2.895%	17,618,323	+0.826%
2024-11-11	45.5400	45.6300	44.7150	44.90	-3.149%	11,935,408	-2.094%
2024-11-08	46.5200	46.9000	45.4750	46.36	-4.570%	16,015,193	-5.177%
2024-11-07	48.2400	49.2100	48.1900	48.58	+3.648%	12,428,745	-9.510%
2024-11-06	45.2800	47.2250	44.9200	46.87	-0.255%	12,687,409	-6.209%
2024-11-05	46.8700	47.0000	46.4200	46.99	+1.556%	5,831,469	-6.448%
2024-11-04	45.9700	46.7250	45.6269	46.27	+1.492%	8,500,587	-4.992%
2024-11-01	45.6000	46.1700	45.3000	45.59	+1.266%	7,449,741	-3.575%
2024-10-31	45.4100	45.5700	44.7150	45.02	-2.067%	9,262,622	-2.355%
2024-10-30	46.2800	46.3500	45.5650	45.97	-1.288%	8,747,863	-4.372%
2024-10-29	47.4900	47.5600	46.5300	46.57	-0.342%	8,271,145	-5.604%
2024-10-28	46.8600	46.9700	46.5300	46.73	+0.279%	6,280,368	-5.928%
2024-10-25	47.0000	47.2000	46.5150	46.60	-0.512%	8,339,347	-5.665%
2024-10-24	47.9900	48.2000	46.6500	46.84	-2.254%	10,069,963	-6.149%
2024-10-23	47.5100	48.1200	47.2700	47.92	-1.257%	10,712,747	-8.264%
2024-10-22	50.0000	50.1200	47.6350	48.53	+1.231%	13,432,307	-9.417%
2024-10-21	48.4300	48.7000	47.6750	47.94	-0.498%	9,566,900	-8.302%
2024-10-18	48.8200	49.1000	48.1600	48.18	+0.480%	7,840,345	-8.759%
2024-10-17	48.2600	48.3950	47.6200	47.95	-0.042%	8,276,034	-8.321%
2024-10-16	47.8100	48.0700	47.3300	47.97	+1.459%	7,316,514	-8.359%
2024-10-15	47.9850	48.1400	47.0900	47.28	-3.234%	11,253,178	-7.022%
2024-10-14	47.9200	49.0000	47.5600	48.86	-2.339%	13,443,569	-10.029%
2024-10-11	49.4700	50.2800	49.3700	50.03	+0.989%	6,340,758	-12.133%
2024-10-10	48.9150	49.8250	48.5101	49.54	+1.371%	6,818,505	-11.264%
2024-10-09	48.0200	48.9600	47.7100	48.87	+0.576%	6,696,159	-10.047%
2024-10-08	48.9700	48.9700	48.0450	48.59	-4.332%	12,921,159	-9.529%
2024-10-07	50.4200	51.1900	50.0400	50.79	+0.475%	8,825,656	-13.448%
2024-10-04	50.6100	51.1200	49.9800	50.55	+1.567%	11,377,059	-13.037%
2024-10-03	49.6400	50.0500	49.2800	49.77	-2.066%	10,320,882	-11.674%
2024-10-02	50.8600	51.4500	50.3500	50.82	+0.873%	10,115,188	-13.499%
2024-10-01	50.5500	50.7250	49.5400	50.38	+0.921%	8,908,491	-12.743%
2024-09-30	50.2100	50.5100	49.4400	49.92	-2.766%	14,187,296	-11.939%
2024-09-27	51.2400	52.0600	51.1500	51.34	-1.098%	15,723,727	-14.375%
2024-09-26	51.0850	52.6100	50.8000	51.91	+7.452%	32,035,048	-15.315%
2024-09-25	48.7500	48.9800	48.1400	48.31	-0.842%	11,905,222	-9.004%
2024-09-24	48.1800	48.9800	47.5400	48.72	+7.931%	26,274,557	-9.770%
2024-09-23	45.0000	45.7678	44.8200	45.14	+1.370%	15,253,402	-2.614%
2024-09-20	44.6800	44.8720	44.3550	44.53	-1.351%	15,585,872	-1.280%
2024-09-19	45.7000	45.8500	44.9900	45.14	+2.778%	16,625,872	-2.614%
2024-09-18	43.1700	44.9700	43.0400	43.92	+1.832%	10,558,795	+0.091%
2024-09-17	42.9100	43.5100	42.8300	43.13	+0.560%	6,846,262	+1.924%
2024-09-16	43.2300	43.6900	42.6850	42.89	+0.539%	11,035,012	+2.495%
2024-09-13	42.1400	43.0400	42.0600	42.66	+2.033%	10,738,625	+3.047%
2024-09-12	41.7800	42.2900	41.5900	41.81	+1.235%	11,326,992	+5.142%
2024-09-11	40.9000	41.4050	40.2740	41.30	+2.202%	13,074,649	+6.441%
2024-09-10	40.2900	40.4400	39.3350	40.41	+0.025%	9,084,751	+8.785%
2024-09-09	40.6200	40.8700	40.1800	40.40	+1.000%	8,351,083	+8.812%
2024-09-06	41.1300	41.4000	39.7300	40.00	-3.382%	13,066,329	+9.900%
2024-09-05	42.0900	42.3200	41.3000	41.40	-0.505%	7,202,193	+6.184%
2024-09-04	41.3300	42.1300	41.0000	41.61	+0.604%	9,663,335	+5.648%
2024-09-03	42.3600	42.3900	40.8500	41.36	-6.594%	18,308,896	+6.286%
2024-08-30	43.8900	44.3200	43.5200	44.28	+1.027%	7,421,621	-0.723%
2024-08-29	43.8800	44.1950	43.4750	43.83	-0.091%	8,518,325	+0.297%
2024-08-28	44.0500	44.3100	43.5350	43.87	-3.007%	8,912,628	+0.205%
2024-08-27	44.9700	45.6000	44.8200	45.23	+0.089%	6,673,403	-2.808%
2024-08-26	45.6000	46.0100	44.9600	45.19	+1.187%	9,095,200	-2.722%
2024-08-23	43.7000	44.8200	43.6000	44.66	+3.141%	11,042,032	-1.567%
2024-08-22	43.6000	43.6900	43.0100	43.30	-1.344%	7,103,018	+1.524%
2024-08-21	44.0300	44.1200	43.4700	43.89	+0.827%	6,683,427	+0.159%
2024-08-20	44.4400	44.6400	43.3900	43.53	-1.627%	9,295,276	+0.988%
2024-08-19	43.9900	44.4000	43.5910	44.25	+1.865%	10,832,135	-0.655%
2024-08-16	43.3000	43.7100	43.0500	43.44	-0.321%	8,722,021	+1.197%
2024-08-15	43.3500	44.0750	43.2200	43.58	+3.985%	12,875,255	+0.872%
2024-08-14	42.1700	42.1700	41.3800	41.91	+0.048%	9,013,114	+4.891%
2024-08-13	41.5400	42.0800	41.1000	41.89	+0.794%	7,257,505	+4.942%
2024-08-12	41.6400	41.9500	41.2100	41.56	+1.242%	8,898,623	+5.775%
2024-08-09	41.6100	41.6600	40.6800	41.05	+0.024%	9,067,670	+7.089%
2024-08-08	40.0000	41.3600	39.9100	41.04	+3.846%	10,121,892	+7.115%
2024-08-07	41.5900	41.6500	39.4900	39.52	-3.704%	14,318,513	+11.235%
2024-08-06	40.7000	41.8650	40.3200	41.04	+0.416%	11,167,308	+7.115%
2024-08-05	40.0000	40.9750	39.0800	40.87	-2.621%	25,869,641	+7.561%
2024-08-02	43.2800	43.2800	41.6300	41.97	-3.805%	17,009,087	+4.741%
2024-08-01	45.1200	45.4400	43.1800	43.63	-3.920%	12,055,071	+0.756%
2024-07-31	46.0100	46.3700	45.1200	45.41	+3.558%	12,812,709	-3.193%
2024-07-30	43.8900	44.2300	43.4900	43.85	-1.194%	11,476,489	+0.251%
2024-07-29	44.4900	44.8100	44.1300	44.38	-1.378%	9,109,746	-0.946%
2024-07-26	45.4400	45.5000	44.3700	45.00	+1.055%	9,768,512	-2.311%
2024-07-25	44.0200	45.2550	43.2700	44.53	+0.792%	16,759,032	-1.280%
2024-07-24	45.5900	45.7600	44.1200	44.18	-2.408%	13,907,212	-0.498%
2024-07-23	45.0000	45.4950	43.5400	45.27	-1.608%	18,029,381	-2.894%
2024-07-22	45.8500	46.1400	45.4600	46.01	+0.240%	12,086,733	-4.456%
2024-07-19	45.6800	46.3000	45.4700	45.90	-0.044%	9,470,220	-4.227%
2024-07-18	47.9100	48.0300	45.5300	45.92	-5.320%	17,328,052	-4.268%
2024-07-17	49.9600	50.0750	48.3700	48.50	-3.136%	11,961,231	-9.361%
2024-07-16	49.4700	50.1700	48.6400	50.07	-0.694%	10,910,666	-12.203%
2024-07-15	50.6100	51.0300	49.7000	50.42	-1.677%	8,745,271	-12.812%
2024-07-12	51.9500	51.9700	51.1100	51.28	-0.447%	7,881,354	-14.275%
2024-07-11	51.6350	51.9400	50.9350	51.51	-0.155%	8,082,741	-14.657%
2024-07-10	50.9400	51.9700	50.7500	51.59	+1.555%	9,062,059	-14.790%
2024-07-09	51.0600	51.7950	50.6450	50.80	-0.645%	8,988,796	-13.465%
2024-07-08	51.1100	51.3797	50.5300	51.13	-0.757%	7,514,196	-14.023%
2024-07-05	51.1100	51.8400	51.0300	51.52	+1.718%	8,144,729	-14.674%
2024-07-03	49.4100	51.1600	49.4100	50.65	+3.983%	8,868,779	-13.208%
2024-07-02	47.8800	48.7900	47.7000	48.71	+0.620%	8,398,811	-9.752%
2024-07-01	49.1200	49.6900	48.2300	48.41	-0.391%	6,702,492	-9.192%
2024-06-28	49.2000	49.4900	48.3350	48.60	+0.579%	12,089,097	-9.547%
2024-06-27	49.6500	49.6900	48.1700	48.32	-2.325%	8,929,575	-9.023%
2024-06-26	49.8600	49.9900	49.0000	49.47	-0.822%	8,327,354	-11.138%
2024-06-25	49.9600	50.0300	49.4650	49.88	-0.992%	7,848,032	-11.868%
2024-06-24	49.4700	50.7200	49.3550	50.38	+1.655%	11,040,841	-12.743%
2024-06-21	49.0900	49.8200	48.2100	49.56	+0.405%	18,321,639	-11.299%
2024-06-20	48.4900	49.5400	48.2200	49.36	+3.502%	14,562,315	-10.940%
2024-06-18	47.1600	47.9200	46.8800	47.69	+0.910%	8,862,422	-7.821%
2024-06-17	47.3550	47.4900	46.5700	47.26	-1.767%	11,267,178	-6.983%
2024-06-14	47.7050	49.1900	47.3800	48.11	+0.250%	8,213,046	-8.626%
2024-06-13	49.1100	49.1100	47.6100	47.99	-2.459%	12,209,172	-8.398%
2024-06-12	50.8600	51.2700	48.9200	49.20	-0.284%	10,040,722	-10.650%
2024-06-11	48.9100	49.4400	48.2800	49.34	-1.320%	10,591,065	-10.904%
2024-06-10	49.5100	50.2200	49.4010	50.00	+1.482%	10,214,189	-12.080%
2024-06-07	49.6500	49.8000	48.8250	49.27	-3.863%	15,966,314	-10.777%
2024-06-06	50.6650	51.2800	49.9007	51.25	+1.505%	10,606,532	-14.224%
2024-06-05	50.0000	50.6100	49.6600	50.49	+1.590%	12,163,515	-12.933%
2024-06-04	51.0300	51.0500	48.4100	49.70	-4.497%	24,715,214	-11.549%
2024-06-03	53.1500	53.1500	51.5100	52.04	-1.309%	10,053,218	-15.527%
2024-05-31	52.7400	53.2900	51.2100	52.73	+0.803%	17,827,708	-16.632%
2024-05-30	51.5100	52.6550	51.4100	52.31	-0.872%	12,890,407	-15.963%
2024-05-29	52.7300	53.2000	52.4000	52.77	-1.604%	11,347,230	-16.695%
2024-05-28	53.0600	53.8900	52.2800	53.63	+4.075%	14,865,599	-18.031%
2024-05-24	51.5050	52.0750	51.2850	51.53	+0.645%	9,524,593	-14.690%
2024-05-23	51.8900	51.9700	50.8100	51.20	-0.059%	16,775,810	-14.141%
2024-05-22	51.8100	52.7500	50.6000	51.23	-5.689%	26,146,983	-14.191%
2024-05-21	54.8800	54.9500	53.5900	54.32	-0.984%	17,437,898	-19.072%
2024-05-20	54.0000	55.2350	53.3800	54.86	+1.162%	15,662,058	-19.869%
2024-05-17	52.7300	54.3450	52.5450	54.23	+4.208%	17,826,601	-18.938%
2024-05-16	53.8100	54.0500	51.9050	52.04	-2.929%	14,535,155	-15.527%
2024-05-15	53.8100	54.0900	52.1350	53.61	+0.243%	17,190,230	-18.000%
2024-05-14	52.3300	53.6550	52.3300	53.48	+2.767%	17,670,658	-17.801%
2024-05-13	51.9850	52.5000	51.7700	52.04	+0.872%	9,162,272	-15.527%
2024-05-10	51.6650	52.0000	51.3500	51.59	+0.998%	14,358,081	-14.790%
2024-05-09	50.0700	51.3500	49.7000	51.08	+2.242%	10,194,781	-13.939%
2024-05-08	50.2000	50.7099	49.4250	49.96	-2.783%	13,943,419	-12.010%
2024-05-07	51.0000	51.4600	50.8100	51.39	+0.784%	12,992,635	-14.458%
2024-05-06	51.2000	51.5050	50.5403	50.99	+1.070%	10,323,108	-13.787%
2024-05-03	50.0000	50.5500	49.1375	50.45	+3.424%	14,249,025	-12.864%
2024-05-02	49.3700	49.3900	48.2201	48.78	-2.264%	24,312,905	-9.881%
2024-05-01	50.1500	51.4000	49.3750	49.91	-0.060%	19,155,474	-11.921%
2024-04-30	50.5000	51.2000	49.9000	49.94	-4.713%	17,047,434	-11.974%
2024-04-29	51.2500	52.5200	50.7800	52.41	+3.782%	23,709,303	-16.123%
2024-04-26	49.9400	50.7200	49.5350	50.50	+2.227%	18,755,259	-12.950%
2024-04-25	48.9400	49.6600	47.9900	49.40	+2.405%	15,878,433	-11.012%
2024-04-24	48.2300	48.4600	47.3750	48.24	+0.521%	11,751,101	-8.872%
2024-04-23	47.4500	48.6850	47.1000	47.99	-1.961%	19,370,229	-8.398%
2024-04-22	48.2200	49.4100	47.8000	48.95	-1.330%	20,013,146	-10.194%
2024-04-19	50.2500	51.0800	49.3700	49.61	-1.096%	16,935,782	-11.389%
2024-04-18	50.8200	51.0400	49.6750	50.16	+0.682%	15,675,699	-12.360%
2024-04-17	50.4550	51.1400	49.4600	49.82	+0.830%	15,654,232	-11.762%
2024-04-16	48.4200	49.6050	48.0750	49.41	-1.220%	19,464,501	-11.030%
2024-04-15	50.7000	51.0500	49.6700	50.02	+1.112%	14,606,283	-12.115%
2024-04-12	51.9050	52.4200	49.3300	49.47	-2.503%	19,983,768	-11.138%
2024-04-11	51.0300	51.3431	49.9600	50.74	-0.353%	12,975,670	-13.362%
2024-04-10	49.9800	51.3800	49.5900	50.92	-0.741%	16,082,587	-13.668%
2024-04-09	51.4500	52.0300	50.5050	51.30	+2.600%	17,631,708	-14.308%
2024-04-08	50.0300	50.2700	49.4200	50.00	+1.071%	12,745,921	-12.080%
2024-04-05	49.3000	49.5800	48.6610	49.47	+0.590%	14,155,183	-11.138%
2024-04-04	49.9900	50.2450	48.8600	49.18	-0.867%	24,836,926	-10.614%
2024-04-03	48.7050	49.7500	48.6400	49.61	+2.542%	19,876,186	-11.389%
2024-04-02	47.8500	48.8350	47.3100	48.38	+2.218%	22,037,540	-9.136%
2024-04-01	47.5300	47.8100	47.2150	47.33	+0.659%	10,375,950	-7.120%
2024-03-28	46.2000	47.1900	45.9600	47.02	+2.485%	20,112,968	-6.508%
2024-03-27	44.9400	45.9400	44.5350	45.88	+2.571%	10,700,012	-4.185%
2024-03-26	45.4900	45.4900	44.6100	44.73	-1.367%	10,489,981	-1.721%
2024-03-25	45.4500	46.4850	45.2100	45.35	+0.554%	7,738,774	-3.065%
2024-03-22	46.1000	46.1000	45.0800	45.10	-2.465%	14,514,972	-2.528%
2024-03-21	46.3900	46.4000	45.4700	46.24	+0.500%	17,023,936	-4.931%
2024-03-20	44.2900	46.4600	43.9250	46.01	+3.790%	20,140,757	-4.456%
2024-03-19	43.6800	44.4700	43.3550	44.33	-0.337%	13,520,787	-0.835%
2024-03-18	44.9600	45.4700	44.3700	44.48	-0.291%	14,481,989	-1.169%
2024-03-15	43.6400	44.9000	43.5000	44.61	+2.978%	33,978,678	-1.457%
2024-03-14	43.6900	43.8250	42.9300	43.32	-0.207%	16,004,526	+1.477%
2024-03-13	41.5500	43.7600	41.5300	43.41	+7.557%	26,393,338	+1.267%
2024-03-12	40.6750	40.7800	39.8000	40.36	-0.148%	8,841,356	+8.920%
2024-03-11	39.7800	40.6700	39.7800	40.42	+1.430%	9,599,755	+8.758%
2024-03-08	39.9900	40.1400	39.5500	39.85	+0.100%	7,670,781	+10.314%
2024-03-07	39.3200	40.4450	39.2500	39.81	+4.379%	12,895,706	+10.425%
2024-03-06	38.1800	38.7600	37.9244	38.14	+2.748%	11,704,346	+15.260%
2024-03-05	38.0100	38.2700	36.7500	37.12	-3.132%	13,885,364	+18.427%
2024-03-04	38.0000	38.4500	37.6350	38.32	+1.028%	9,192,816	+14.718%
2024-03-01	37.9400	38.3500	37.6001	37.93	+0.317%	10,343,150	+15.898%
2024-02-29	38.1800	38.4100	37.7500	37.81	+1.069%	16,037,470	+16.266%
2024-02-28	37.7400	37.8350	37.2900	37.41	-1.965%	10,166,387	+17.509%
2024-02-27	38.5100	38.7400	37.9000	38.16	+0.342%	6,760,233	+15.199%
2024-02-26	38.3600	38.4100	37.6050	38.03	-2.387%	10,408,063	+15.593%
2024-02-23	38.7900	39.1500	38.5900	38.96	+0.750%	10,291,550	+12.834%
2024-02-22	38.6250	39.0400	38.5100	38.67	-0.489%	9,548,466	+13.680%
2024-02-21	38.4700	39.0100	38.4000	38.86	+1.888%	11,345,398	+13.124%
2024-02-20	38.4200	38.5100	38.0000	38.14	-1.777%	10,516,332	+15.260%
2024-02-16	39.1000	39.7500	38.8000	38.83	+1.516%	12,614,250	+13.211%
2024-02-15	37.3600	38.3500	37.3600	38.25	+2.823%	10,171,026	+14.928%
2024-02-14	36.8900	37.2500	36.5500	37.20	+1.473%	9,238,413	+18.172%
2024-02-13	36.8800	37.1200	36.2550	36.66	-2.733%	14,272,262	+19.913%
2024-02-12	37.4750	37.9670	37.3050	37.69	+0.883%	12,932,560	+16.636%
2024-02-09	37.8400	37.9100	37.2550	37.36	-1.994%	15,822,194	+17.666%
2024-02-08	38.8500	38.9000	37.8900	38.12	-2.755%	13,849,260	+15.320%
2024-02-07	40.1000	40.1150	38.9100	39.20	-2.415%	9,705,246	+12.143%
2024-02-06	39.0200	40.2200	38.9300	40.17	+3.852%	13,064,888	+9.435%
2024-02-05	39.2100	39.2300	37.9900	38.68	-3.541%	16,202,086	+13.650%
2024-02-02	39.5200	40.2600	38.8900	40.10	-0.199%	14,120,192	+9.626%
2024-02-01	39.8800	40.2100	39.5050	40.18	+1.235%	10,854,319	+9.408%
2024-01-31	40.1600	40.8100	39.6500	39.69	-0.701%	16,275,430	+10.758%
2024-01-30	39.8450	40.1400	39.4600	39.97	-0.646%	10,858,985	+9.982%
2024-01-29	39.7400	40.2900	39.0100	40.23	+1.617%	8,869,049	+9.272%
2024-01-26	39.6800	40.1500	39.4050	39.59	+0.380%	10,135,058	+11.038%
2024-01-25	39.9700	40.1300	38.7600	39.44	-0.705%	15,575,287	+11.460%
2024-01-24	40.6500	40.9900	39.6700	39.72	+4.061%	27,944,554	+10.675%

document.getElementById("PcqS7G").onerror = function(){this.style.display='none';}; .dark-mode .RhNLZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RhNLZJ{ color: #333333; background-color: white; border: 2px solid #333333; }FCXFreeport-McMoran Inc.stock NYSE

FCX
Freeport-McMoran Inc.
stock NYSE