Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.524 9.634 9.154 9.325 24,559,510 -0.29(-3.06%)
Oct 30, 2019 9.581 9.676 9.439 9.619 20,836,582 -0.09(-0.98%)
Oct 29, 2019 9.619 9.752 9.591 9.714 15,305,168 -0.01(-0.10%)
Oct 28, 2019 9.733 9.809 9.676 9.724 18,824,056 +0.09(+0.99%)
Oct 25, 2019 9.126 9.824 9.126 9.629 37,302,100 +0.52(+5.74%)
Oct 24, 2019 9.600 9.714 9.031 9.107 34,557,860 -0.51(-5.33%)
Oct 23, 2019 9.467 9.857 9.102 9.619 38,643,956 +0.19(+2.01%)
Oct 22, 2019 9.297 9.505 9.211 9.429 24,716,966 +0.10(+1.12%)
Oct 21, 2019 9.306 9.496 9.259 9.325 25,281,872 +0.23(+2.51%)
Oct 18, 2019 8.993 9.278 8.993 9.097 18,094,496 +0.13(+1.48%)
Oct 17, 2019 9.107 9.240 8.926 8.964 15,342,061 -0.06(-0.63%)
Oct 16, 2019 9.002 9.154 8.945 9.021 18,209,132 -0.03(-0.31%)
Oct 15, 2019 8.945 9.135 8.850 9.050 20,551,658 +0.03(+0.32%)
Oct 14, 2019 8.736 9.088 8.679 9.021 25,673,558 -0.05(-0.52%)
Oct 11, 2019 8.679 9.173 8.670 9.069 48,746,376 +0.61(+7.18%)
Oct 10, 2019 8.291 8.631 8.149 8.461 65,445,816 +0.39(+4.80%)
Oct 09, 2019 8.121 8.187 7.960 8.074 21,698,472 +0.04(+0.47%)
Oct 08, 2019 8.187 8.215 8.008 8.036 31,527,776 -0.24(-2.85%)
Oct 07, 2019 8.300 8.546 8.244 8.272 22,500,402 -0.07(-0.79%)
Oct 04, 2019 8.385 8.470 8.234 8.338 22,423,430 -0.03(-0.34%)
Oct 03, 2019 8.329 8.413 8.116 8.366 30,239,212 -0.01(-0.11%)
Oct 02, 2019 8.536 8.612 8.357 8.376 27,185,176 -0.28(-3.27%)
Oct 01, 2019 9.018 9.065 8.621 8.659 28,662,538 -0.38(-4.18%)
Sep 30, 2019 9.131 9.141 9.027 9.037 12,756,412 -0.08(-0.83%)
Sep 27, 2019 9.282 9.353 9.075 9.112 23,524,462 -0.14(-1.53%)
Sep 26, 2019 9.452 9.490 9.240 9.254 20,591,802 -0.25(-2.68%)
Sep 25, 2019 9.377 9.613 9.264 9.509 24,840,614 +0.06(+0.60%)
Sep 24, 2019 9.736 9.745 9.377 9.452 21,606,084 -0.30(-3.10%)
Sep 23, 2019 9.632 9.948 9.632 9.755 20,070,702 -0.13(-1.34%)
Sep 20, 2019 9.915 10.13 9.840 9.887 24,941,820 +0.02(+0.19%)
Sep 19, 2019 9.745 10.06 9.736 9.868 21,154,900 +0.08(+0.87%)
Sep 18, 2019 9.755 9.877 9.528 9.783 27,865,220 -0.05(-0.48%)
Sep 17, 2019 9.726 9.943 9.641 9.830 23,675,346 -0.06(-0.57%)
Sep 16, 2019 10.02 10.09 9.849 9.887 22,299,914 -0.27(-2.70%)
Sep 13, 2019 10.06 10.36 10.03 10.16 29,069,350 +0.37(+3.76%)
Sep 12, 2019 9.717 9.934 9.462 9.792 29,286,168 +0.27(+2.88%)
Sep 11, 2019 9.566 9.651 9.216 9.518 21,414,176 -0.04(-0.40%)
Sep 10, 2019 9.160 9.613 9.160 9.556 32,309,440 +0.40(+4.33%)
Sep 09, 2019 8.942 9.207 8.914 9.160 20,944,948 +0.26(+2.97%)
Sep 06, 2019 9.009 9.009 8.876 8.895 19,890,424 -0.10(-1.15%)
Sep 05, 2019 8.952 9.226 8.942 8.999 26,238,776 +0.23(+2.58%)
Sep 04, 2019 8.791 8.886 8.716 8.772 12,805,035 +0.21(+2.43%)
Sep 03, 2019 8.499 8.650 8.385 8.565 19,138,684 -0.11(-1.31%)
Aug 30, 2019 8.706 8.754 8.584 8.678 13,046,790 +0.07(+0.77%)
Aug 29, 2019 8.640 8.744 8.555 8.612 15,761,036 +0.16(+1.90%)
Aug 28, 2019 8.253 8.489 8.102 8.451 16,370,077 +0.23(+2.76%)
Aug 27, 2019 8.423 8.513 8.196 8.225 16,885,582 -0.12(-1.47%)
Aug 26, 2019 8.366 8.433 8.272 8.348 21,016,846 +0.01(+0.11%)
Aug 23, 2019 8.536 8.669 8.310 8.338 23,867,154 -0.28(-3.29%)
Aug 22, 2019 8.706 8.772 8.584 8.621 14,643,637 -0.01(-0.11%)
Aug 21, 2019 8.754 8.801 8.631 8.631 18,355,550 -0.05(-0.54%)
Aug 20, 2019 8.669 8.697 8.508 8.678 13,956,610 -0.06(-0.65%)
Aug 19, 2019 8.791 8.895 8.716 8.735 17,935,164 +0.14(+1.65%)
Aug 16, 2019 8.584 8.725 8.480 8.593 19,457,084 +0.10(+1.22%)
Aug 15, 2019 8.857 8.867 8.291 8.489 28,452,568 -0.35(-3.95%)
Aug 14, 2019 9.027 9.075 8.829 8.839 28,877,546 -0.50(-5.36%)
Aug 13, 2019 8.990 9.452 8.886 9.339 31,812,000 +0.36(+4.00%)
Aug 12, 2019 9.131 9.179 8.924 8.980 12,910,653 -0.23(-2.46%)
Aug 09, 2019 9.481 9.500 9.169 9.207 21,299,308 -0.35(-3.66%)
Aug 08, 2019 9.651 9.783 9.514 9.556 25,694,632 +0.04(+0.40%)
Aug 07, 2019 9.415 9.585 9.339 9.518 23,158,234 -0.06(-0.59%)
Aug 06, 2019 9.537 9.613 9.349 9.575 18,086,178 +0.07(+0.70%)
Aug 05, 2019 9.490 9.632 9.282 9.509 27,041,464 -0.22(-2.23%)
Aug 02, 2019 9.962 10.07 9.552 9.726 27,339,698 -0.38(-3.74%)
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.