FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.78 USD  -0.01 (-0.07%)
Official Closing Price  /  Updated: 7:56 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.