Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Freeport-McMoRan Inc. logo
FCX
Freeport-McMoRan Inc.
19:59:59
68.675 $
0.0000 (%0.00)
Previous Close: 69.06
Day Low₺68.02
Day High₺70.62
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FCX: Freeport-McMoRan Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.7355
CLOSE 13.754

Low

LOW 4.82

High

HIGH 26.83
DATEOPENHIGHLOWCLOSE
01/02/202013.3513.4513.1313.2
01/03/20201313.0912.7912.8
01/06/202012.6312.9312.5312.85
01/07/202012.9413.1912.8413.05
01/08/202013.1313.3112.9813.18
01/09/202013.2213.2212.8512.96
01/10/202012.913.0512.8812.9
01/13/202013.0313.6412.9513.53
01/14/202013.3413.5813.1813.21
01/15/202013.0613.1312.8512.98
01/16/202013.0513.2312.8512.85
01/17/202012.9813.0812.8112.87
01/21/202012.6312.6412.1212.27
01/22/202012.3712.4512.1212.32
01/23/202011.4412.0211.2211.97
01/24/202011.8711.9111.6511.84
01/27/202011.3711.3710.8310.9
01/28/202011.0911.4410.9311.3
01/29/202011.4411.4511.0911.29
01/30/202011.0811.3610.9611.32
01/31/202011.1211.2110.911.1
02/03/202011.1911.5511.1811.44
02/04/202011.8712.1411.7912.04
02/05/202012.3212.4812.1112.41
02/06/202012.412.4712.2512.32
02/07/202011.9912.0411.6711.8
02/10/202011.712.1911.6512.17
02/11/202012.412.8512.3512.4
02/12/202012.812.8612.5212.67
02/13/202012.6412.6912.4712.61
02/14/202012.512.5812.0112.24
02/18/202012.0412.111.8812.02
02/19/202012.0812.1212.0212.1
02/20/202012.0312.512.0212.08
02/21/202012.0112.0111.7211.94
02/24/202011.2511.3111.0211.24
02/25/202011.3211.3610.6410.73
02/26/202010.7210.810.410.46
02/27/202010.1310.269.729.8
02/28/20209.299.989.29.96
03/02/202010.0410.519.710.5
03/03/202010.5110.89.7310.07
03/04/202010.3510.471010.45
03/05/202010.0610.369.929.99
03/06/20209.569.819.269.43
03/09/20208.298.628.098.23
03/10/20208.879.098.319
03/11/20208.638.747.958.12
03/12/20207.177.756.817.17
03/13/20207.787.896.867.53
03/16/20206.446.976.26.24
03/17/20206.386.575.736.48
03/18/20205.8964.855.31
03/19/20205.176.164.825.74
03/20/20206.076.145.375.52
03/23/20205.465.885.265.39
03/24/20206.087.246.076.99
03/25/20206.967.676.657.25
03/26/20207.267.376.826.99
03/27/20206.666.76.176.2
03/30/20206.276.35.996.24
03/31/20206.327.136.286.75
04/01/20206.356.766.246.31
04/02/20206.546.746.146.39
04/03/20206.366.746.26.32
04/06/20206.747.276.737.19
04/07/20207.868.027.457.59
04/08/20207.648.077.518.03
04/09/20208.318.438.018.19
04/13/20208.328.337.98.3
04/14/20208.438.678.138.32
04/15/20207.87.877.57.67
04/16/20207.787.87.397.58
04/17/20208.018.47.998.34
04/20/20207.898.317.88.02
04/21/20207.57.787.37.41
04/22/20207.557.767.557.64
04/23/20207.878.137.767.81
04/24/20208.228.628.28.48
04/27/20208.628.988.398.85
04/28/20209.099.238.618.92
04/29/20209.289.489.159.26
04/30/20208.989.198.748.83
05/01/20208.488.678.228.46
05/04/20208.378.718.238.7
05/05/20208.849.158.718.8
05/06/20208.928.978.588.59
05/07/20208.819.138.88.97
05/08/20209.179.299.119.21
05/11/20208.959.058.858.98
05/12/20209.079.178.668.67
05/13/20208.78.718.188.4
05/14/20208.118.597.818.29
05/15/20208.38.658.248.48
05/18/20209.029.329.019.18
05/19/20209.149.299.19.14
05/20/20209.339.389.099.12
05/21/20209.059.218.778.9
05/22/20208.758.898.68.74
05/26/20209.139.349.059.26
05/27/20209.429.468.979.29
05/28/20209.459.469.049.09
05/29/20209.079.28.99.07
06/01/20209.059.429.019.34
06/02/20209.459.99.449.75
06/03/20209.8810.329.8810.14
06/04/202010.1310.289.910.2
06/05/202010.7611.1910.7110.86
06/08/202011.1211.2710.8411.25
06/09/202011.0311.3210.8911.27
06/10/202011.3211.511.0611.47
06/11/202010.6810.699.799.91
06/12/202010.4510.5710.0510.49
06/15/202010.0110.549.7810.47
06/16/202011.111.1910.4710.78
06/17/202010.8210.9210.6510.7
06/18/202010.4810.7210.3710.56
06/19/202010.8310.9310.410.5
06/22/202010.5710.910.510.79
06/23/202011.0711.2311.0111.08
06/24/202010.9611.0310.4410.57
06/25/202010.5611.1110.4811.08
06/26/20201111.110.7810.79
06/29/202010.9411.0410.7511.04
06/30/202011.0711.6811.0311.57
07/01/202011.6411.7511.2411.49
07/02/202011.6511.9911.4811.5
07/06/20201212.7711.912.75
07/07/202012.71312.512.73
07/08/202012.9313.0112.5212.82
07/09/202013.0313.112.5612.89
07/10/202012.8313.0712.7912.97
07/13/202013.2813.8712.9613.02
07/14/202012.9713.5612.7513.5
07/15/202013.7913.8213.1813.53
07/16/202013.3513.5813.2113.47
07/17/202013.5713.6613.4113.58
07/20/202013.4713.5513.2713.43
07/21/202013.5113.5913.3313.38
07/22/202013.2713.713.1913.62
07/23/202013.7413.7413.0613.32
07/24/202012.9813.2212.713.12
07/27/202013.3513.5913.1813.56
07/28/202013.3613.5613.2213.23
07/29/202013.3213.4313.1313.3
07/30/202012.913.1112.7312.94
07/31/202012.9812.9912.7312.92
08/03/202013.1513.212.9213.1
08/04/202012.8112.9712.4412.95
08/05/202013.3314.4313.3313.97
08/06/202013.9914.7613.9214.56
08/07/202014.2114.2313.713.96
08/10/202014.1814.3914.1214.38
08/11/202014.4414.5113.9213.96
08/12/202014.214.2313.9313.97
08/13/202013.8514.1613.6813.79
08/14/202013.8513.9113.6713.78
08/17/202014.1214.314.0114.1
08/18/202014.2814.6814.2814.41
08/19/202014.5615.1914.5214.94
08/20/202014.614.814.514.7
08/21/202014.4414.4814.2214.36
08/24/202014.5514.714.3614.56
08/25/202014.6214.6514.414.46
08/26/202014.4315.0514.3715.01
08/27/202015.1815.3414.8714.9
08/28/202015.2415.715.1715.65
08/31/202015.8915.8915.4915.61
09/01/202015.6916.215.6316.18
09/02/202016.2516.3415.8716.27
09/03/202015.8815.9715.1515.56
09/04/202015.6616.1615.1916.02
09/08/202015.615.9515.3815.72
09/09/202015.9516.2915.8916.14
09/10/202016.2116.4115.715.77
09/11/202015.9816.4415.8716.27
09/14/202016.4616.5116.2616.36
09/15/202016.6116.6916.3916.41
09/16/202016.5517.1516.3216.78
09/17/202016.6517.216.4517.03
09/18/202017.0517.516.9417
09/21/202016.5116.5115.4115.65
09/22/202015.8315.8715.5215.68
09/23/202015.615.6214.6814.77
09/24/202014.7815.5914.6715.38
09/25/202015.1215.3914.7715.3
09/28/202015.6415.9415.4315.9
09/29/202015.8115.9215.3115.32
09/30/202015.415.8115.3615.64
10/01/202015.715.815.315.55
10/02/202015.2616.0615.2215.94
10/05/202016.0416.5416.0416.32
10/06/202016.4316.5815.7215.72
10/07/202016.251716.2516.88
10/08/202017.0517.2416.7616.8
10/09/202017.217.2616.8417.23
10/12/202017.1617.2616.7716.81
10/13/202016.641716.5216.82
10/14/202016.9517.0216.7716.94
10/15/202016.5517.2716.517.21
10/16/202017.2517.317.0217.15
10/19/202017.3117.8417.0917.14
10/20/202017.417.8717.3417.61
10/21/202017.7418.3317.6717.72
10/22/202017.5518.417.318.35
10/23/202018.4718.6818.1818.36
10/26/202017.9718.0417.2117.36
10/27/202017.4217.8917.2517.72
10/28/202017.1517.2116.6816.87
10/29/202016.8617.6716.8117.48
10/30/202017.3717.5416.9617.34
11/02/202017.7118.2517.6118.24
11/03/202018.5219.0218.4518.77
11/04/202018.4518.617.5818
11/05/202018.5419.0718.5118.82
11/06/202019.1419.4219.0319.12
11/09/202020.8521.2919.5119.79
11/10/202019.7919.9119.4819.82
11/11/202019.7719.7719.2319.53
11/12/202019.6620.119.4219.52
11/13/202019.6820.2219.6820.14
11/16/202020.6221.0120.4321
11/17/202020.7421.0620.5321.03
11/18/20202121.1620.720.71
11/19/202020.7321.1720.5221.11
11/20/202021.4121.6321.1721.25
11/23/202021.5821.9321.3821.91
11/24/202022.2323.2522.223.11
11/25/202023.0123.6622.6723.54
11/27/202024.0324.0823.323.52
11/30/202023.5423.8623.0223.39
12/01/202024.124.3823.5723.64
12/02/202023.524.1923.0724.08
12/03/202024.3124.724.2524.39
12/04/202024.7925.4324.725.06
12/07/202024.9124.9424.2324.58
12/08/202024.2124.7924.1524.47
12/09/202024.6624.7823.8224.46
12/10/202024.7625.2124.3424.86
12/11/202024.5424.7924.1524.61
12/14/202024.7624.9223.7723.8
12/15/202024.124.4123.924.3
12/16/202024.5424.5923.8524.39
12/17/202024.7725.1824.5624.72
12/18/202024.7224.924.4224.63
12/21/202023.9625.123.9624.86
12/22/202024.9425.0424.0124.25
12/23/202024.5225.2524.5224.86
12/24/202024.825.0624.624.79
12/28/202025.1525.3924.5124.63
12/29/202024.7524.9824.3124.74
12/30/202024.8226.8324.8126.53
12/31/202026.5526.6225.8526.02