Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.062 9.194 8.905 9.128 23,484,216 -0.10(-1.12%)
May 30, 2019 9.419 9.476 9.128 9.231 16,900,404 -0.16(-1.70%)
May 29, 2019 9.297 9.410 9.175 9.391 13,914,068 -0.04(-0.40%)
May 28, 2019 9.588 9.682 9.400 9.429 15,538,066 -0.05(-0.50%)
May 24, 2019 9.457 9.560 9.335 9.476 15,752,096 +0.12(+1.31%)
May 23, 2019 9.306 9.372 9.156 9.353 21,156,660 -0.10(-1.09%)
May 22, 2019 9.607 9.701 9.438 9.457 19,548,826 -0.27(-2.80%)
May 21, 2019 9.626 9.786 9.588 9.729 20,544,150 +0.14(+1.47%)
May 20, 2019 9.692 9.767 9.541 9.588 15,692,133 -0.16(-1.64%)
May 17, 2019 9.899 10.02 9.673 9.748 27,259,584 -0.27(-2.72%)
May 16, 2019 10.32 10.36 10.01 10.02 16,149,440 -0.18(-1.75%)
May 15, 2019 10.08 10.27 9.983 10.20 17,154,490 -0.01(-0.09%)
May 14, 2019 10.17 10.37 10.12 10.21 19,384,498 +0.14(+1.40%)
May 13, 2019 10.28 10.34 9.908 10.07 30,744,708 -0.62(-5.81%)
May 10, 2019 10.49 10.75 10.27 10.69 20,385,302 +0.08(+0.80%)
May 09, 2019 10.56 10.71 10.29 10.60 19,022,250 -0.08(-0.79%)
May 08, 2019 10.67 10.89 10.57 10.69 19,247,318 -0.07(-0.61%)
May 07, 2019 10.89 11.00 10.69 10.75 24,234,092 -0.26(-2.39%)
May 06, 2019 10.77 11.07 10.76 11.02 21,158,994 -0.22(-1.92%)
May 03, 2019 10.95 11.29 10.91 11.23 24,905,004 +0.41(+3.82%)
May 02, 2019 10.86 11.04 10.73 10.82 23,237,578 -0.19(-1.71%)
May 01, 2019 11.46 11.52 10.96 11.01 33,548,874 -0.56(-4.87%)
Apr 30, 2019 11.63 11.77 11.44 11.57 20,827,004 -0.11(-0.97%)
Apr 29, 2019 11.70 11.84 11.56 11.68 16,515,657 -0.07(-0.56%)
Apr 26, 2019 11.52 11.93 11.50 11.75 25,110,846 +0.27(+2.37%)
Apr 25, 2019 12.25 12.31 11.42 11.48 49,400,236 -1.29(-10.09%)
Apr 24, 2019 12.59 12.78 12.39 12.77 33,520,436 +0.11(+0.89%)
Apr 23, 2019 12.83 12.87 12.46 12.65 20,337,046 -0.18(-1.39%)
Apr 22, 2019 13.05 13.08 12.46 12.83 25,904,838 -0.33(-2.50%)
Apr 18, 2019 13.21 13.30 12.95 13.16 29,175,992 -0.19(-1.41%)
Apr 17, 2019 13.51 13.80 13.25 13.35 33,719,972 +0.04(+0.28%)
Apr 16, 2019 12.85 13.33 12.83 13.31 21,594,618 +0.44(+3.43%)
Apr 15, 2019 12.81 12.90 12.64 12.87 16,412,343 -0.01(-0.07%)
Apr 12, 2019 12.81 13.14 12.79 12.88 28,632,718 +0.32(+2.54%)
Apr 11, 2019 12.49 12.62 12.32 12.56 17,654,492 -0.08(-0.59%)
Apr 10, 2019 12.56 12.71 12.49 12.63 13,230,287 +0.10(+0.82%)
Apr 09, 2019 12.84 12.84 12.37 12.53 17,083,264 -0.34(-2.62%)
Apr 08, 2019 12.60 12.87 12.60 12.87 19,157,864 +0.38(+3.08%)
Apr 05, 2019 12.71 12.74 12.47 12.48 15,633,052 -0.22(-1.70%)
Apr 04, 2019 12.24 12.74 12.17 12.70 22,121,162 +0.37(+3.04%)
Apr 03, 2019 12.48 12.62 12.26 12.32 22,354,800 +0.04(+0.31%)
Apr 02, 2019 12.32 12.43 12.04 12.29 19,166,164 +0.02(+0.15%)
Apr 01, 2019 12.32 12.52 12.20 12.27 20,350,582 +0.20(+1.63%)
Mar 29, 2019 12.22 12.36 11.94 12.07 18,033,816 +0.15(+1.26%)
Mar 28, 2019 11.86 12.05 11.78 11.92 10,242,663 +0.02(+0.16%)
Mar 27, 2019 11.93 12.11 11.73 11.90 13,518,791 +0.01(+0.08%)
Mar 26, 2019 11.70 11.91 11.67 11.89 15,285,464 +0.30(+2.58%)
Mar 25, 2019 11.44 11.80 11.38 11.59 14,088,730 +0.19(+1.64%)
Mar 22, 2019 11.92 11.95 11.34 11.41 22,235,048 -0.69(-5.73%)
Mar 21, 2019 11.90 12.17 11.82 12.10 19,646,262 +0.09(+0.78%)
Mar 20, 2019 11.83 12.15 11.54 12.01 24,116,882 +0.13(+1.10%)
Mar 19, 2019 11.99 12.21 11.83 11.88 15,694,393 +0.06(+0.48%)
Mar 18, 2019 11.73 11.83 11.64 11.82 13,496,248 +0.25(+2.19%)
Mar 15, 2019 11.54 11.74 11.51 11.57 16,430,566 +0.03(+0.24%)
Mar 14, 2019 11.71 11.86 11.52 11.54 16,158,010 -0.32(-2.69%)
Mar 13, 2019 11.99 12.02 11.75 11.86 13,571,184 +0.01(+0.08%)
Mar 12, 2019 11.74 11.99 11.68 11.85 14,172,186 +0.27(+2.35%)
Mar 11, 2019 11.36 11.58 11.29 11.58 14,018,820 +0.25(+2.23%)
Mar 08, 2019 11.32 11.34 11.03 11.32 17,391,662 -0.21(-1.79%)
Mar 07, 2019 11.71 11.73 11.36 11.53 13,547,048 -0.22(-1.83%)
Mar 06, 2019 12.06 12.09 11.72 11.74 14,609,090 -0.28(-2.34%)
Mar 05, 2019 12.05 12.08 11.79 12.03 18,665,804 +0.06(+0.47%)
Mar 04, 2019 12.05 12.08 11.70 11.97 19,694,214 -0.08(-0.70%)
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.