Freeport-McMoRan (NY: FCX )

43.91 +0.77 (+1.80%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 12.33 12.49 12.27 12.46 12,340,555 +0.10(+0.85%)
Dec 30, 2019 12.43 12.48 12.34 12.35 8,977,890 -0.02(-0.15%)
Dec 27, 2019 12.55 12.58 12.35 12.37 12,706,817 -0.13(-1.06%)
Dec 26, 2019 12.41 12.52 12.36 12.51 11,019,590 +0.17(+1.39%)
Dec 24, 2019 12.30 12.48 12.29 12.34 9,695,105 +0.13(+1.09%)
Dec 23, 2019 12.08 12.26 12.07 12.20 16,647,780 +0.13(+1.10%)
Dec 20, 2019 12.39 12.39 12.04 12.07 27,723,362 -0.28(-2.23%)
Dec 19, 2019 12.36 12.41 12.32 12.34 16,294,701 +0.02(+0.15%)
Dec 18, 2019 12.21 12.37 12.18 12.33 21,372,242 +0.02(+0.15%)
Dec 17, 2019 12.44 12.53 12.28 12.31 25,876,268 +0.01(+0.08%)
Dec 16, 2019 12.60 12.63 12.27 12.30 23,540,242 +0.08(+0.62%)
Dec 13, 2019 12.44 12.71 12.18 12.22 28,070,036 -0.18(-1.45%)
Dec 12, 2019 12.03 12.52 12.00 12.40 41,318,764 +0.21(+1.71%)
Dec 11, 2019 11.80 12.20 11.80 12.19 35,133,108 +0.53(+4.56%)
Dec 10, 2019 11.48 11.67 11.43 11.66 18,242,410 +0.17(+1.49%)
Dec 09, 2019 11.19 11.63 11.15 11.49 33,066,798 +0.44(+3.95%)
Dec 06, 2019 10.97 11.15 10.94 11.05 19,108,826 +0.29(+2.74%)
Dec 05, 2019 10.62 10.80 10.54 10.76 14,701,945 +0.21(+1.98%)
Dec 04, 2019 10.56 10.76 10.53 10.55 18,251,970 +0.18(+1.74%)
Dec 03, 2019 10.48 10.50 10.16 10.37 32,202,896 -0.50(-4.63%)
Dec 02, 2019 10.80 11.07 10.63 10.87 25,704,124 +0.07(+0.61%)
Nov 29, 2019 10.91 10.92 10.70 10.81 11,733,242 -0.22(-1.98%)
Nov 27, 2019 11.14 11.16 10.90 11.02 14,198,088 -0.11(-1.02%)
Nov 26, 2019 11.03 11.22 10.98 11.14 29,552,128 +0.07(+0.60%)
Nov 25, 2019 10.89 11.26 10.80 11.07 30,074,452 +0.29(+2.73%)
Nov 22, 2019 10.57 10.90 10.57 10.78 23,425,098 +0.32(+3.09%)
Nov 21, 2019 10.38 10.48 10.30 10.46 18,067,668 -0.02(-0.18%)
Nov 20, 2019 10.55 10.77 10.38 10.47 25,352,464 -0.24(-2.22%)
Nov 19, 2019 10.64 10.72 10.45 10.71 21,664,076 +0.26(+2.45%)
Nov 18, 2019 10.53 10.56 10.38 10.46 16,008,066 -0.14(-1.34%)
Nov 15, 2019 10.41 10.67 10.32 10.60 21,933,826 +0.33(+3.24%)
Nov 14, 2019 10.30 10.39 10.14 10.27 15,126,447 -0.03(-0.28%)
Nov 13, 2019 10.51 10.66 10.24 10.29 23,544,644 -0.19(-1.81%)
Nov 12, 2019 10.53 10.66 10.38 10.48 16,328,237 -0.05(-0.45%)
Nov 11, 2019 10.60 10.70 10.41 10.53 20,075,314 -0.41(-3.73%)
Nov 08, 2019 10.59 10.94 10.47 10.94 25,597,396 +0.24(+2.22%)
Nov 07, 2019 10.39 10.99 10.36 10.70 40,888,480 +0.60(+5.92%)
Nov 06, 2019 10.40 10.40 9.980 10.10 22,526,162 -0.26(-2.47%)
Nov 05, 2019 10.49 10.73 10.34 10.36 35,982,004 +0.10(+1.02%)
Nov 04, 2019 10.22 10.44 10.08 10.26 29,910,322 +0.27(+2.66%)
Nov 01, 2019 9.458 10.08 9.420 9.990 33,176,858 +0.66(+7.13%)
Oct 31, 2019 9.524 9.634 9.154 9.325 24,559,510 -0.29(-3.06%)
Oct 30, 2019 9.581 9.676 9.439 9.619 20,836,582 -0.09(-0.98%)
Oct 29, 2019 9.619 9.752 9.591 9.714 15,305,168 -0.01(-0.10%)
Oct 28, 2019 9.733 9.809 9.676 9.724 18,824,056 +0.09(+0.99%)
Oct 25, 2019 9.126 9.824 9.126 9.629 37,302,100 +0.52(+5.74%)
Oct 24, 2019 9.600 9.714 9.031 9.107 34,557,860 -0.51(-5.33%)
Oct 23, 2019 9.467 9.857 9.102 9.619 38,643,956 +0.19(+2.01%)
Oct 22, 2019 9.297 9.505 9.211 9.429 24,716,966 +0.10(+1.12%)
Oct 21, 2019 9.306 9.496 9.259 9.325 25,281,872 +0.23(+2.51%)
Oct 18, 2019 8.993 9.278 8.993 9.097 18,094,496 +0.13(+1.48%)
Oct 17, 2019 9.107 9.240 8.926 8.964 15,342,061 -0.06(-0.63%)
Oct 16, 2019 9.002 9.154 8.945 9.021 18,209,132 -0.03(-0.31%)
Oct 15, 2019 8.945 9.135 8.850 9.050 20,551,658 +0.03(+0.32%)
Oct 14, 2019 8.736 9.088 8.679 9.021 25,673,558 -0.05(-0.52%)
Oct 11, 2019 8.679 9.173 8.670 9.069 48,746,376 +0.61(+7.18%)
Oct 10, 2019 8.291 8.631 8.149 8.461 65,445,816 +0.39(+4.80%)
Oct 09, 2019 8.121 8.187 7.960 8.074 21,698,472 +0.04(+0.47%)
Oct 08, 2019 8.187 8.215 8.008 8.036 31,527,776 -0.24(-2.85%)
Oct 07, 2019 8.300 8.546 8.244 8.272 22,500,402 -0.07(-0.79%)
Oct 04, 2019 8.385 8.470 8.234 8.338 22,423,430 -0.03(-0.34%)
Oct 03, 2019 8.329 8.413 8.116 8.366 30,239,212 -0.01(-0.11%)
Oct 02, 2019 8.536 8.612 8.357 8.376 27,185,176 -0.28(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.