Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.29 12.44 12.01 12.14 17,927,908 +0.15(+1.26%)
Mar 28, 2019 11.93 12.12 11.85 11.99 10,182,510 +0.02(+0.16%)
Mar 27, 2019 12.00 12.18 11.80 11.97 13,439,399 +0.01(+0.08%)
Mar 26, 2019 11.77 11.98 11.74 11.96 15,195,697 +0.30(+2.59%)
Mar 25, 2019 11.50 11.87 11.45 11.66 14,005,991 +0.19(+1.64%)
Mar 22, 2019 11.99 12.02 11.41 11.47 22,104,466 -0.70(-5.73%)
Mar 21, 2019 11.97 12.24 11.89 12.17 19,530,884 +0.09(+0.78%)
Mar 20, 2019 11.90 12.22 11.61 12.08 23,975,250 +0.13(+1.10%)
Mar 19, 2019 12.06 12.28 11.90 11.95 15,602,224 +0.06(+0.48%)
Mar 18, 2019 11.80 11.90 11.71 11.89 13,416,989 +0.25(+2.19%)
Mar 15, 2019 11.61 11.81 11.58 11.63 16,334,074 +0.03(+0.24%)
Mar 14, 2019 11.78 11.93 11.59 11.61 16,063,119 -0.32(-2.69%)
Mar 13, 2019 12.06 12.09 11.82 11.93 13,491,484 +0.01(+0.08%)
Mar 12, 2019 11.81 12.06 11.75 11.92 14,088,956 +0.27(+2.35%)
Mar 11, 2019 11.43 11.65 11.36 11.64 13,936,492 +0.25(+2.23%)
Mar 08, 2019 11.39 11.40 11.10 11.39 17,289,526 -0.21(-1.79%)
Mar 07, 2019 11.78 11.80 11.43 11.60 13,467,490 -0.22(-1.83%)
Mar 06, 2019 12.13 12.16 11.79 11.81 14,523,295 -0.28(-2.34%)
Mar 05, 2019 12.12 12.15 11.86 12.10 18,556,184 +0.06(+0.47%)
Mar 04, 2019 12.12 12.15 11.77 12.04 19,578,554 -0.08(-0.70%)
Mar 01, 2019 12.23 12.39 12.05 12.12 16,971,926 -0.03(-0.23%)
Feb 28, 2019 12.30 12.36 12.08 12.15 22,344,170 -0.24(-1.98%)
Feb 27, 2019 12.48 12.51 12.33 12.40 18,739,468 -0.02(-0.15%)
Feb 26, 2019 12.42 12.52 12.27 12.42 14,274,525 -0.08(-0.60%)
Feb 25, 2019 12.48 12.54 12.35 12.49 21,305,496 +0.04(+0.30%)
Feb 22, 2019 12.62 12.62 12.32 12.45 25,345,106 +0.19(+1.54%)
Feb 21, 2019 12.43 12.50 12.13 12.27 21,332,964 -0.31(-2.47%)
Feb 20, 2019 12.85 13.06 12.51 12.58 40,521,280 +0.24(+1.99%)
Feb 19, 2019 11.90 12.49 11.80 12.33 37,710,052 +0.76(+6.60%)
Feb 15, 2019 11.66 11.89 11.52 11.57 17,592,476 +0.11(+0.99%)
Feb 14, 2019 11.44 11.59 11.35 11.46 16,254,300 -0.12(-1.06%)
Feb 13, 2019 11.32 11.64 11.21 11.58 38,391,220 +0.75(+6.96%)
Feb 12, 2019 10.88 11.02 10.81 10.82 16,560,232 -0.04(-0.35%)
Feb 11, 2019 10.83 10.94 10.79 10.86 16,518,507 -0.08(-0.69%)
Feb 08, 2019 11.16 11.26 10.74 10.94 25,176,752 -0.24(-2.11%)
Feb 07, 2019 11.16 11.44 11.12 11.17 26,730,310 -0.05(-0.42%)
Feb 06, 2019 11.17 11.35 11.09 11.22 19,247,250 +0.04(+0.34%)
Feb 05, 2019 11.21 11.31 11.09 11.18 19,634,614 +0.01(+0.08%)
Feb 04, 2019 10.78 11.28 10.76 11.17 22,558,610 +0.33(+3.04%)
Feb 01, 2019 10.89 10.96 10.73 10.84 25,730,746 -0.12(-1.12%)
Jan 31, 2019 10.58 11.08 10.56 10.97 33,788,260 +0.35(+3.28%)
Jan 30, 2019 10.00 10.69 9.986 10.62 40,134,168 +0.77(+7.85%)
Jan 29, 2019 9.826 9.976 9.666 9.845 40,571,408 +0.16(+1.65%)
Jan 28, 2019 10.38 10.41 9.609 9.684 58,146,960 -0.90(-8.54%)
Jan 25, 2019 10.33 10.81 10.33 10.59 38,357,444 +0.51(+5.05%)
Jan 24, 2019 10.81 11.19 9.986 10.08 70,427,112 -1.52(-13.08%)
Jan 23, 2019 11.68 11.82 11.47 11.60 27,300,740 -0.07(-0.57%)
Jan 22, 2019 11.56 11.69 11.41 11.66 28,272,974 -0.17(-1.43%)
Jan 18, 2019 11.61 11.91 11.57 11.83 33,295,172 +0.41(+3.55%)
Jan 17, 2019 11.21 11.51 11.17 11.43 24,534,144 +0.23(+2.02%)
Jan 16, 2019 11.03 11.28 10.96 11.20 23,702,898 +0.30(+2.77%)
Jan 15, 2019 11.16 11.28 10.78 10.90 27,639,144 +0.02(+0.17%)
Jan 14, 2019 10.75 10.96 10.74 10.88 17,073,710 +0.00(+0.00%)
Jan 11, 2019 10.80 11.01 10.66 10.88 22,956,014 +0.08(+0.78%)
Jan 10, 2019 10.63 10.82 10.54 10.80 20,760,440 +0.00(+0.00%)
Jan 09, 2019 10.64 10.88 10.49 10.80 21,974,136 +0.29(+2.77%)
Jan 08, 2019 10.46 10.57 10.30 10.51 24,305,978 +0.19(+1.82%)
Jan 07, 2019 10.28 10.52 10.14 10.32 17,923,766 +0.17(+1.66%)
Jan 04, 2019 9.830 10.25 9.690 10.15 27,289,350 +0.70(+7.45%)
Jan 03, 2019 9.633 9.746 9.230 9.446 23,896,740 -0.27(-2.80%)
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.