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 (%)
Jan 31, 2019 10.52 11.01 10.50 10.90 33,987,860 +0.35(+3.28%)
Jan 30, 2019 9.946 10.63 9.927 10.55 40,371,256 +0.77(+7.85%)
Jan 29, 2019 9.768 9.918 9.609 9.787 40,811,080 +0.16(+1.65%)
Jan 28, 2019 10.32 10.35 9.553 9.628 58,490,456 -0.90(-8.54%)
Jan 25, 2019 10.27 10.75 10.26 10.53 38,584,036 +0.51(+5.05%)
Jan 24, 2019 10.74 11.13 9.927 10.02 70,843,160 -1.51(-13.08%)
Jan 23, 2019 11.61 11.75 11.41 11.53 27,462,016 -0.07(-0.57%)
Jan 22, 2019 11.49 11.62 11.34 11.59 28,439,994 -0.17(-1.43%)
Jan 18, 2019 11.54 11.84 11.50 11.76 33,491,860 +0.40(+3.54%)
Jan 17, 2019 11.14 11.44 11.11 11.36 24,679,078 +0.22(+2.02%)
Jan 16, 2019 10.97 11.21 10.89 11.14 23,842,920 +0.30(+2.77%)
Jan 15, 2019 11.10 11.21 10.71 10.84 27,802,420 +0.02(+0.17%)
Jan 14, 2019 10.69 10.90 10.67 10.82 17,174,572 +0.00(+0.00%)
Jan 11, 2019 10.73 10.95 10.60 10.82 23,091,624 +0.08(+0.78%)
Jan 10, 2019 10.57 10.75 10.48 10.73 20,883,080 +0.00(+0.00%)
Jan 09, 2019 10.57 10.82 10.43 10.73 22,103,946 +0.29(+2.77%)
Jan 08, 2019 10.40 10.51 10.24 10.44 24,449,564 +0.19(+1.82%)
Jan 07, 2019 10.22 10.46 10.08 10.26 18,029,648 +0.17(+1.66%)
Jan 04, 2019 9.773 10.19 9.633 10.09 27,450,560 +0.70(+7.45%)
Jan 03, 2019 9.577 9.689 9.176 9.390 24,037,908 -0.27(-2.80%)
Jan 02, 2019 9.334 9.791 9.260 9.661 19,228,862 +0.05(+0.48%)
Dec 31, 2018 9.763 9.801 9.362 9.614 18,027,916 -0.15(-1.53%)
Dec 28, 2018 10.02 10.15 9.670 9.763 21,625,348 -0.19(-1.87%)
Dec 27, 2018 9.456 9.968 9.344 9.950 21,609,352 +0.25(+2.60%)
Dec 26, 2018 9.232 9.698 8.952 9.698 20,968,202 +0.58(+6.34%)
Dec 24, 2018 9.260 9.400 9.064 9.120 10,428,223 -0.25(-2.69%)
Dec 21, 2018 9.661 9.773 9.316 9.372 32,735,074 -0.18(-1.86%)
Dec 20, 2018 9.614 9.801 9.325 9.549 25,162,778 +0.06(+0.59%)
Dec 19, 2018 9.912 10.29 9.353 9.493 28,371,808 -0.39(-3.96%)
Dec 18, 2018 9.922 10.39 9.735 9.884 31,528,964 +0.01(+0.09%)
Dec 17, 2018 9.866 10.22 9.707 9.875 17,601,868 +0.02(+0.19%)
Dec 14, 2018 9.922 10.16 9.689 9.857 28,931,100 -0.33(-3.21%)
Dec 13, 2018 10.47 10.54 10.06 10.18 18,269,370 -0.14(-1.36%)
Dec 12, 2018 10.22 10.60 10.21 10.32 16,421,878 +0.29(+2.88%)
Dec 11, 2018 10.27 10.39 9.894 10.03 20,161,362 +0.07(+0.65%)
Dec 10, 2018 10.13 10.19 9.745 9.968 19,214,950 -0.21(-2.11%)
Dec 07, 2018 10.49 10.71 10.16 10.18 22,803,152 -0.21(-2.06%)
Dec 06, 2018 10.29 10.41 10.01 10.40 26,999,590 -0.33(-3.04%)
Dec 04, 2018 11.38 11.48 10.64 10.72 24,024,280 -0.55(-4.88%)
Dec 03, 2018 11.61 11.81 11.24 11.27 29,127,674 +0.14(+1.26%)
Nov 30, 2018 10.92 11.18 10.80 11.13 18,387,058 +0.11(+1.02%)
Nov 29, 2018 11.10 11.18 10.84 11.02 19,969,866 -0.14(-1.25%)
Nov 28, 2018 10.57 11.18 10.24 11.16 31,192,646 +0.68(+6.49%)
Nov 27, 2018 10.15 10.51 10.13 10.48 22,376,618 +0.14(+1.35%)
Nov 26, 2018 10.02 10.46 9.987 10.34 11,352,673 +0.30(+2.97%)
Nov 23, 2018 10.33 10.35 10.03 10.04 8,451,168 -0.60(-5.61%)
Nov 21, 2018 10.64 10.64 10.64 0 +0.49(+4.87%)
Nov 20, 2018 10.51 10.51 10.04 10.15 22,938,386 -0.59(-5.47%)
Nov 19, 2018 11.11 11.20 10.71 10.73 18,091,054 -0.42(-3.76%)
Nov 16, 2018 11.16 11.29 10.97 11.15 17,138,584 +0.00(+0.00%)
Nov 15, 2018 10.78 11.36 10.73 11.15 25,401,218 +0.39(+3.64%)
Nov 14, 2018 10.54 10.86 10.47 10.76 17,310,394 +0.27(+2.58%)
Nov 13, 2018 10.41 10.72 10.31 10.49 18,460,706 +0.08(+0.81%)
Nov 12, 2018 10.66 10.68 10.32 10.41 15,580,515 -0.18(-1.67%)
Nov 09, 2018 10.78 10.83 10.43 10.58 22,996,718 -0.54(-4.86%)
Nov 08, 2018 11.39 11.44 11.07 11.12 15,323,652 -0.37(-3.24%)
Nov 07, 2018 11.35 11.52 11.23 11.50 15,286,793 +0.12(+1.07%)
Nov 06, 2018 11.40 11.55 11.31 11.38 12,308,460 -0.02(-0.16%)
Nov 05, 2018 11.38 11.50 11.25 11.40 10,452,449 -0.02(-0.16%)
Nov 02, 2018 11.64 11.83 11.19 11.41 20,913,176 -0.04(-0.33%)
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.