FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
14.59 USD  +0.62 (+4.44%)
Streaming Delayed Price  /  Updated: 3:40 PM EDT, Aug 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 05, 2020 13.33 14.43 13.33 13.97 36,911,644 +1.02(+7.88%)
Aug 04, 2020 12.81 12.97 12.44 12.95 17,642,400 -0.15(-1.15%)
Aug 03, 2020 13.15 13.20 12.92 13.10 15,975,161 +0.18(+1.39%)
Jul 31, 2020 12.98 12.99 12.73 12.92 14,629,500 -0.02(-0.15%)
Jul 30, 2020 12.90 13.11 12.73 12.94 17,432,072 -0.36(-2.71%)
Jul 29, 2020 13.32 13.43 13.13 13.30 13,545,205 +0.07(+0.53%)
Jul 28, 2020 13.36 13.56 13.22 13.23 11,825,622 -0.33(-2.43%)
Jul 27, 2020 13.35 13.59 13.18 13.56 15,872,898 +0.44(+3.35%)
Jul 24, 2020 12.98 13.22 12.70 13.12 26,054,000 -0.20(-1.50%)
Jul 23, 2020 13.74 13.74 13.06 13.32 21,007,406 -0.30(-2.20%)
Jul 22, 2020 13.27 13.69 13.19 13.62 21,830,557 +0.24(+1.79%)
Jul 21, 2020 13.51 13.59 13.33 13.38 17,786,895 -0.05(-0.37%)
Jul 20, 2020 13.47 13.55 13.27 13.43 22,039,771 -0.15(-1.10%)
Jul 17, 2020 13.57 13.66 13.40 13.58 14,048,000 +0.11(+0.82%)
Jul 16, 2020 13.35 13.57 13.20 13.47 17,610,837 -0.06(-0.44%)
Jul 15, 2020 13.79 13.82 13.18 13.53 21,769,722 +0.03(+0.22%)
Jul 14, 2020 12.97 13.56 12.75 13.50 24,359,891 +0.48(+3.69%)
Jul 13, 2020 13.28 13.86 12.96 13.02 44,999,606 +0.05(+0.39%)
Jul 10, 2020 12.83 13.07 12.79 12.97 20,659,700 +0.08(+0.62%)
Jul 09, 2020 13.03 13.10 12.56 12.89 27,362,606 -0.04(-0.31%)
Jul 08, 2020 12.93 13.01 12.52 12.93 22,599,058 +0.20(+1.57%)
Jul 07, 2020 12.70 13.00 12.50 12.73 32,089,453 -0.02(-0.16%)
Jul 06, 2020 12.00 12.77 11.90 12.75 38,583,041 +1.25(+10.87%)
Jul 02, 2020 11.65 11.98 11.48 11.50 25,268,502 +0.01(+0.09%)
Jul 01, 2020 11.64 11.75 11.24 11.49 20,634,469 -0.08(-0.69%)
Jun 30, 2020 11.07 11.68 11.03 11.57 24,005,006 +0.53(+4.80%)
Jun 29, 2020 10.94 11.04 10.75 11.04 17,306,498 +0.25(+2.32%)
Jun 26, 2020 11.00 11.10 10.78 10.79 20,899,500 -0.29(-2.62%)
Jun 25, 2020 10.56 11.11 10.48 11.08 18,004,552 +0.51(+4.82%)
Jun 24, 2020 10.96 11.03 10.44 10.57 18,596,311 -0.51(-4.60%)
Jun 23, 2020 11.07 11.23 11.01 11.08 15,889,556 +0.29(+2.69%)
Jun 22, 2020 10.57 10.90 10.50 10.79 17,159,845 +0.29(+2.76%)
Jun 19, 2020 10.83 10.93 10.40 10.50 28,464,700 -0.06(-0.57%)
Jun 18, 2020 10.48 10.72 10.37 10.56 15,119,567 -0.14(-1.31%)
Jun 17, 2020 10.82 10.92 10.65 10.70 17,834,519 -0.08(-0.74%)
Jun 16, 2020 11.10 11.19 10.47 10.78 21,960,695 +0.31(+2.96%)
Jun 15, 2020 10.01 10.54 9.780 10.47 19,925,893 -0.02(-0.19%)
Jun 12, 2020 10.45 10.57 10.05 10.49 19,856,300 +0.58(+5.85%)
Jun 11, 2020 10.68 10.69 9.790 9.910 34,197,731 -1.56(-13.60%)
Jun 10, 2020 11.32 11.50 11.06 11.47 28,475,416 +0.20(+1.77%)
Jun 09, 2020 11.03 11.32 10.89 11.27 21,768,311 +0.02(+0.18%)
Jun 08, 2020 11.12 11.27 10.84 11.25 21,753,175 +0.39(+3.59%)
Jun 05, 2020 10.76 11.19 10.71 10.86 27,840,300 +0.66(+6.47%)
Jun 04, 2020 10.13 10.28 9.900 10.20 20,941,069 +0.06(+0.59%)
Jun 03, 2020 9.880 10.32 9.880 10.14 24,763,778 +0.39(+4.00%)
Jun 02, 2020 9.450 9.900 9.440 9.750 23,760,523 +0.41(+4.39%)
Jun 01, 2020 9.050 9.420 9.010 9.340 15,148,647 +0.27(+2.98%)
May 29, 2020 9.070 9.195 8.900 9.070 24,506,102 -0.02(-0.22%)
May 28, 2020 9.450 9.460 9.040 9.090 18,130,230 -0.20(-2.15%)
May 27, 2020 9.420 9.460 8.970 9.290 21,024,977 +0.03(+0.32%)
May 26, 2020 9.130 9.340 9.050 9.260 26,164,972 +0.52(+5.95%)
May 22, 2020 8.750 8.890 8.600 8.740 21,058,800 -0.16(-1.80%)
May 21, 2020 9.050 9.200 8.770 8.900 27,812,419 -0.22(-2.41%)
May 20, 2020 9.330 9.380 9.090 9.120 25,578,181 -0.02(-0.22%)
May 19, 2020 9.140 9.290 9.100 9.140 27,629,279 -0.04(-0.44%)
May 18, 2020 9.020 9.320 9.010 9.180 33,449,078 +0.70(+8.25%)
May 15, 2020 8.300 8.650 8.240 8.480 17,750,400 +0.19(+2.29%)
May 14, 2020 8.110 8.590 7.800 8.290 33,954,384 -0.11(-1.31%)
May 13, 2020 8.700 8.710 8.180 8.400 18,115,255 -0.27(-3.11%)
May 12, 2020 9.070 9.170 8.660 8.670 21,137,784 -0.31(-3.45%)
May 11, 2020 8.950 9.050 8.850 8.980 16,170,462 -0.23(-2.50%)
May 08, 2020 9.170 9.290 9.105 9.210 20,171,000 +0.24(+2.68%)
May 07, 2020 8.810 9.130 8.800 8.970 18,689,067 +0.38(+4.42%)
May 06, 2020 8.920 8.970 8.580 8.590 10,866,912 -0.21(-2.39%)
May 05, 2020 8.840 9.150 8.710 8.800 20,285,272 +0.10(+1.15%)
May 04, 2020 8.370 8.710 8.230 8.700 16,964,391 +0.24(+2.84%)
May 01, 2020 8.480 8.670 8.220 8.460 25,342,400 -0.37(-4.19%)
Apr 30, 2020 8.980 9.190 8.740 8.830 21,661,823 -0.43(-4.64%)
Apr 29, 2020 9.280 9.480 9.150 9.260 22,245,687 +0.34(+3.81%)
Apr 28, 2020 9.090 9.230 8.600 8.920 21,400,742 +0.07(+0.79%)
Apr 27, 2020 8.620 8.980 8.390 8.850 21,960,550 +0.37(+4.36%)
Apr 24, 2020 8.220 8.620 8.200 8.480 34,639,000 +0.67(+8.58%)
Apr 23, 2020 7.870 8.130 7.760 7.810 21,012,245 +0.17(+2.23%)
Apr 22, 2020 7.550 7.760 7.550 7.640 23,654,662 +0.23(+3.10%)
Apr 21, 2020 7.500 7.780 7.300 7.410 30,595,046 -0.61(-7.61%)
Apr 20, 2020 7.890 8.310 7.800 8.020 19,589,027 -0.32(-3.84%)
Apr 17, 2020 8.010 8.400 7.990 8.340 38,253,300 +0.76(+10.03%)
Apr 16, 2020 7.780 7.800 7.390 7.580 24,762,958 -0.09(-1.17%)
Apr 15, 2020 7.800 7.870 7.500 7.670 24,930,469 -0.65(-7.81%)
Apr 14, 2020 8.430 8.670 8.130 8.320 21,240,898 +0.02(+0.24%)
Apr 13, 2020 8.320 8.330 7.900 8.300 22,289,012 +0.11(+1.34%)
Apr 09, 2020 8.310 8.430 8.010 8.190 35,040,900 +0.16(+1.99%)
Apr 08, 2020 7.640 8.070 7.510 8.030 26,964,278 +0.44(+5.80%)
Apr 07, 2020 7.860 8.020 7.450 7.590 43,590,716 +0.40(+5.56%)
Apr 06, 2020 6.740 7.270 6.730 7.190 39,096,384 +0.87(+13.77%)
Apr 03, 2020 6.360 6.740 6.200 6.320 26,937,100 -0.07(-1.10%)
Apr 02, 2020 6.540 6.740 6.140 6.390 32,142,581 +0.08(+1.27%)
Apr 01, 2020 6.350 6.760 6.240 6.310 27,047,106 -0.44(-6.52%)
Mar 31, 2020 6.320 7.130 6.280 6.750 35,496,930 +0.51(+8.17%)
Mar 30, 2020 6.270 6.300 5.990 6.240 22,467,650 +0.04(+0.65%)
Mar 27, 2020 6.660 6.700 6.170 6.200 37,285,400 -0.79(-11.30%)
Mar 26, 2020 7.260 7.370 6.820 6.990 32,513,391 -0.26(-3.59%)
Mar 25, 2020 6.960 7.670 6.650 7.250 39,763,519 +0.26(+3.72%)
Mar 24, 2020 6.080 7.240 6.070 6.990 47,510,372 +1.60(+29.68%)
Mar 23, 2020 5.460 5.880 5.260 5.390 35,074,059 -0.13(-2.36%)
Mar 20, 2020 6.070 6.140 5.370 5.520 39,899,800 -0.22(-3.83%)
Mar 19, 2020 5.170 6.160 4.820 5.740 38,971,463 +0.43(+8.10%)
Mar 18, 2020 5.890 6.000 4.850 5.310 37,888,700 -1.17(-18.06%)
Mar 17, 2020 6.380 6.570 5.720 6.480 31,902,041 +0.24(+3.85%)
Mar 16, 2020 6.440 6.970 6.200 6.240 40,618,850 -1.29(-17.13%)
Mar 13, 2020 7.780 7.890 6.855 7.530 40,387,000 +0.36(+5.02%)
Mar 12, 2020 7.170 7.750 6.810 7.170 37,815,647 -0.95(-11.70%)
Mar 11, 2020 8.650 8.740 7.950 8.120 33,961,641 -0.88(-9.78%)
Mar 10, 2020 8.870 9.090 8.310 9.000 30,691,358 +0.77(+9.36%)
Mar 09, 2020 8.290 8.610 8.090 8.230 33,735,092 -1.20(-12.73%)
Mar 06, 2020 9.560 9.810 9.255 9.430 40,678,900 -0.56(-5.61%)
Mar 05, 2020 10.06 10.35 9.920 9.990 26,555,802 -0.46(-4.40%)
Mar 04, 2020 10.35 10.47 10.00 10.45 25,135,692 +0.38(+3.77%)
Mar 03, 2020 10.51 10.80 9.730 10.07 46,925,247 -0.43(-4.10%)
Mar 02, 2020 10.04 10.51 9.700 10.50 35,068,312 +0.54(+5.42%)
Feb 28, 2020 9.290 9.980 9.200 9.960 67,996,400 +0.16(+1.63%)
Feb 27, 2020 10.13 10.26 9.720 9.800 53,835,119 -0.66(-6.31%)
Feb 26, 2020 10.73 10.80 10.40 10.46 29,846,369 -0.27(-2.52%)
Feb 25, 2020 11.32 11.36 10.64 10.73 39,343,022 -0.51(-4.54%)
Feb 24, 2020 11.25 11.31 11.02 11.24 24,473,098 -0.70(-5.86%)
Feb 21, 2020 12.01 12.01 11.72 11.94 18,502,700 -0.14(-1.16%)
Feb 20, 2020 12.03 12.50 12.02 12.08 21,137,676 -0.02(-0.17%)
Feb 19, 2020 12.08 12.12 12.02 12.10 16,668,005 +0.08(+0.67%)
Feb 18, 2020 12.04 12.10 11.88 12.02 16,416,445 -0.22(-1.80%)
Feb 14, 2020 12.50 12.58 12.01 12.24 30,484,200 -0.37(-2.93%)
Feb 13, 2020 12.64 12.69 12.47 12.61 21,048,966 -0.06(-0.47%)
Feb 12, 2020 12.80 12.86 12.52 12.67 20,156,945 +0.27(+2.18%)
Feb 11, 2020 12.40 12.85 12.35 12.40 29,613,226 +0.23(+1.89%)
Feb 10, 2020 11.70 12.19 11.65 12.17 20,091,642 +0.37(+3.14%)
Feb 07, 2020 11.99 12.04 11.67 11.80 25,463,500 -0.52(-4.22%)
Feb 06, 2020 12.40 12.47 12.25 12.32 23,100,206 -0.09(-0.73%)
Feb 05, 2020 12.32 12.48 12.11 12.41 32,750,000 +0.35(+2.90%)
Feb 04, 2020 11.87 12.14 11.79 12.06 34,248,960 +0.62(+5.42%)
Feb 03, 2020 11.19 11.55 11.18 11.44 29,622,243 +0.34(+3.06%)
Jan 31, 2020 11.12 11.21 10.90 11.10 30,504,900 -0.22(-1.94%)
Jan 30, 2020 11.08 11.36 10.96 11.32 33,237,602 +0.03(+0.27%)
Jan 29, 2020 11.44 11.45 11.09 11.29 22,380,540 -0.01(-0.09%)
Jan 28, 2020 11.09 11.44 10.93 11.30 46,999,394 +0.40(+3.67%)
Jan 27, 2020 11.37 11.37 10.83 10.90 44,468,302 -0.94(-7.94%)
Jan 24, 2020 11.87 11.91 11.65 11.84 29,554,000 -0.13(-1.09%)
Jan 23, 2020 11.44 12.02 11.22 11.97 57,230,137 -0.35(-2.84%)
Jan 22, 2020 12.37 12.45 12.12 12.32 20,837,028 +0.05(+0.41%)
Jan 21, 2020 12.63 12.64 12.12 12.27 28,936,807 -0.60(-4.66%)
Jan 17, 2020 12.98 13.08 12.81 12.87 20,145,200 +0.02(+0.16%)
Jan 16, 2020 13.05 13.23 12.85 12.85 16,998,940 -0.13(-1.00%)
Jan 15, 2020 13.06 13.13 12.85 12.98 20,444,589 -0.23(-1.74%)
Jan 14, 2020 13.34 13.58 13.18 13.21 26,529,250 -0.32(-2.37%)
Jan 13, 2020 13.03 13.64 12.95 13.53 28,779,703 +0.63(+4.88%)
Jan 10, 2020 12.90 13.05 12.88 12.90 12,266,000 -0.06(-0.46%)
Jan 09, 2020 13.22 13.22 12.85 12.96 16,540,859 -0.22(-1.67%)
Jan 08, 2020 13.13 13.31 12.98 13.18 17,484,668 +0.13(+1.00%)
Jan 07, 2020 12.94 13.19 12.84 13.05 20,888,506 +0.20(+1.56%)
Jan 06, 2020 12.63 12.93 12.53 12.85 19,145,270 +0.05(+0.39%)
Jan 03, 2020 13.00 13.09 12.79 12.80 20,404,900 -0.40(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.