FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
6.250 USD  +0.050 (+0.81%)
Streaming Delayed Price  /  Updated: 11:46 AM EDT, Mar 30, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 10.04 10.51 9.700 10.50 35,068,312 +0.54(+5.42%)
Feb 28, 2020 9.290 9.980 9.200 9.960 67,996,400 +0.16(+1.63%)
Feb 27, 2020 10.13 10.26 9.720 9.800 53,835,119 -0.66(-6.31%)
Feb 26, 2020 10.73 10.80 10.40 10.46 29,846,369 -0.27(-2.52%)
Feb 25, 2020 11.32 11.36 10.64 10.73 39,343,022 -0.51(-4.54%)
Feb 24, 2020 11.25 11.31 11.02 11.24 24,480,323 -0.70(-5.86%)
Feb 21, 2020 12.01 12.01 11.72 11.94 18,502,700 -0.14(-1.16%)
Feb 20, 2020 12.03 12.50 12.02 12.08 21,137,676 -0.02(-0.17%)
Feb 19, 2020 12.08 12.12 12.02 12.10 16,668,005 +0.08(+0.67%)
Feb 18, 2020 12.04 12.10 11.88 12.02 16,416,445 -0.22(-1.80%)
Feb 14, 2020 12.50 12.58 12.01 12.24 30,484,200 -0.37(-2.93%)
Feb 13, 2020 12.64 12.69 12.47 12.61 21,048,966 -0.06(-0.47%)
Feb 12, 2020 12.80 12.86 12.52 12.67 20,156,945 +0.27(+2.18%)
Feb 11, 2020 12.40 12.85 12.35 12.40 29,613,226 +0.23(+1.89%)
Feb 10, 2020 11.70 12.19 11.65 12.17 20,091,642 +0.37(+3.14%)
Feb 07, 2020 11.99 12.04 11.67 11.80 25,463,500 -0.52(-4.22%)
Feb 06, 2020 12.40 12.47 12.25 12.32 23,100,206 -0.09(-0.73%)
Feb 05, 2020 12.32 12.48 12.11 12.41 32,750,000 +0.37(+3.07%)
Feb 04, 2020 11.87 12.14 11.79 12.04 34,248,425 +0.60(+5.24%)
Feb 03, 2020 11.19 11.55 11.18 11.44 29,622,243 +0.34(+3.06%)
Jan 31, 2020 11.12 11.21 10.90 11.10 30,504,900 -0.22(-1.94%)
Jan 30, 2020 11.08 11.36 10.96 11.32 33,237,602 +0.03(+0.27%)
Jan 29, 2020 11.44 11.45 11.09 11.29 22,380,540 -0.01(-0.09%)
Jan 28, 2020 11.09 11.44 10.93 11.30 46,999,394 +0.40(+3.67%)
Jan 27, 2020 11.37 11.37 10.83 10.90 44,468,302 -0.94(-7.94%)
Jan 24, 2020 11.87 11.91 11.65 11.84 29,554,000 -0.13(-1.09%)
Jan 23, 2020 11.44 12.02 11.22 11.97 57,230,137 -0.35(-2.84%)
Jan 22, 2020 12.37 12.45 12.12 12.32 20,837,028 +0.05(+0.41%)
Jan 21, 2020 12.63 12.64 12.12 12.27 28,936,807 -0.60(-4.66%)
Jan 17, 2020 12.98 13.08 12.81 12.87 20,145,200 +0.02(+0.16%)
Jan 16, 2020 13.05 13.23 12.85 12.85 16,998,939 -0.13(-1.00%)
Jan 15, 2020 13.06 13.13 12.85 12.98 20,444,589 -0.23(-1.74%)
Jan 14, 2020 13.34 13.58 13.18 13.21 26,529,250 -0.38(-2.80%)
Jan 13, 2020 13.03 13.64 12.95 13.59 28,779,703 +0.69(+5.35%)
Jan 10, 2020 12.90 13.05 12.88 12.90 12,266,000 -0.06(-0.46%)
Jan 09, 2020 13.22 13.22 12.85 12.96 16,540,859 -0.22(-1.67%)
Jan 08, 2020 13.13 13.31 12.98 13.18 17,484,668 +0.13(+1.00%)
Jan 07, 2020 12.94 13.19 12.84 13.05 20,888,506 +0.20(+1.56%)
Jan 06, 2020 12.63 12.93 12.53 12.85 19,145,270 +0.05(+0.39%)
Jan 03, 2020 13.00 13.09 12.79 12.80 20,404,900 -0.40(-3.03%)
Jan 02, 2020 13.35 13.45 13.13 13.20 22,771,646 +0.08(+0.61%)
Dec 31, 2019 12.98 13.15 12.92 13.12 11,718,500 +0.11(+0.85%)
Dec 30, 2019 13.09 13.14 12.99 13.01 8,525,338 -0.02(-0.15%)
Dec 27, 2019 13.22 13.25 13.01 13.03 12,066,300 -0.14(-1.06%)
Dec 26, 2019 13.07 13.18 13.02 13.17 10,464,122 +0.18(+1.39%)
Dec 24, 2019 12.95 13.14 12.94 12.99 9,206,400 +0.14(+1.09%)
Dec 23, 2019 12.72 12.91 12.71 12.85 15,808,610 +0.14(+1.10%)
Dec 20, 2019 13.05 13.05 12.68 12.71 26,325,900 -0.29(-2.23%)
Dec 19, 2019 13.02 13.07 12.97 13.00 15,473,328 +0.02(+0.15%)
Dec 18, 2019 12.86 13.03 12.83 12.98 20,294,925 +0.02(+0.15%)
Dec 17, 2019 13.10 13.19 12.93 12.96 24,571,914 +0.01(+0.08%)
Dec 16, 2019 13.27 13.30 12.92 12.95 22,353,640 +0.08(+0.62%)
Dec 13, 2019 13.10 13.38 12.83 12.87 26,655,100 -0.19(-1.45%)
Dec 12, 2019 12.67 13.18 12.64 13.06 39,235,997 +0.22(+1.71%)
Dec 11, 2019 12.43 12.85 12.43 12.84 33,362,139 +0.56(+4.56%)
Dec 10, 2019 12.09 12.29 12.04 12.28 17,322,858 +0.18(+1.49%)
Dec 09, 2019 11.78 12.25 11.74 12.10 31,399,987 +0.46(+3.95%)
Dec 06, 2019 11.55 11.74 11.52 11.64 18,145,600 +0.31(+2.74%)
Dec 05, 2019 11.18 11.37 11.10 11.33 13,960,859 +0.22(+1.98%)
Dec 04, 2019 11.12 11.33 11.09 11.11 17,331,937 +0.19(+1.74%)
Dec 03, 2019 11.04 11.06 10.70 10.92 30,579,634 -0.53(-4.63%)
Dec 02, 2019 11.37 11.66 11.19 11.45 24,408,447 +0.07(+0.62%)
Nov 29, 2019 11.49 11.50 11.27 11.38 11,141,800 -0.23(-1.98%)
Nov 27, 2019 11.73 11.75 11.48 11.61 13,482,400 -0.12(-1.02%)
Nov 26, 2019 11.62 11.82 11.56 11.73 28,062,484 +0.07(+0.60%)
Nov 25, 2019 11.47 11.86 11.37 11.66 28,558,478 +0.31(+2.73%)
Nov 22, 2019 11.13 11.48 11.13 11.35 22,244,300 +0.34(+3.09%)
Nov 21, 2019 10.93 11.04 10.85 11.01 17,156,923 -0.02(-0.18%)
Nov 20, 2019 11.11 11.34 10.93 11.03 24,074,514 -0.25(-2.22%)
Nov 19, 2019 11.20 11.29 11.00 11.28 20,572,047 +0.27(+2.45%)
Nov 18, 2019 11.09 11.12 10.93 11.01 15,201,142 -0.15(-1.34%)
Nov 15, 2019 10.96 11.24 10.87 11.16 20,828,200 +0.35(+3.24%)
Nov 14, 2019 10.85 10.94 10.68 10.81 14,363,963 -0.03(-0.28%)
Nov 13, 2019 11.07 11.23 10.78 10.84 22,357,819 -0.20(-1.81%)
Nov 12, 2019 11.09 11.23 10.93 11.04 15,505,174 -0.05(-0.45%)
Nov 11, 2019 11.16 11.27 10.96 11.09 19,063,370 -0.43(-3.73%)
Nov 08, 2019 11.15 11.52 11.03 11.52 24,307,100 +0.25(+2.22%)
Nov 07, 2019 10.94 11.57 10.91 11.27 38,827,400 +0.63(+5.92%)
Nov 06, 2019 10.95 10.95 10.51 10.64 21,390,678 -0.27(-2.47%)
Nov 05, 2019 11.05 11.30 10.89 10.91 34,168,249 +0.11(+1.02%)
Nov 04, 2019 10.76 10.99 10.62 10.80 28,402,622 +0.28(+2.66%)
Nov 01, 2019 9.960 10.61 9.920 10.52 31,504,500 +0.70(+7.13%)
Oct 31, 2019 10.03 10.14 9.640 9.820 23,321,530 -0.31(-3.06%)
Oct 30, 2019 10.09 10.19 9.940 10.13 19,786,266 -0.10(-0.98%)
Oct 29, 2019 10.13 10.27 10.10 10.23 14,533,675 -0.01(-0.10%)
Oct 28, 2019 10.25 10.33 10.19 10.24 17,875,186 +0.10(+0.99%)
Oct 25, 2019 9.610 10.35 9.610 10.14 35,421,800 +0.55(+5.74%)
Oct 24, 2019 10.11 10.23 9.510 9.590 32,815,887 -0.54(-5.33%)
Oct 23, 2019 9.970 10.38 9.585 10.13 36,696,016 +0.20(+2.01%)
Oct 22, 2019 9.790 10.01 9.700 9.930 23,471,050 +0.11(+1.12%)
Oct 21, 2019 9.800 10.00 9.750 9.820 24,007,480 +0.24(+2.51%)
Oct 18, 2019 9.470 9.770 9.470 9.580 17,182,400 +0.14(+1.48%)
Oct 17, 2019 9.590 9.730 9.400 9.440 14,568,708 -0.06(-0.63%)
Oct 16, 2019 9.480 9.640 9.420 9.500 17,291,258 -0.03(-0.31%)
Oct 15, 2019 9.420 9.620 9.320 9.530 19,515,703 +0.03(+0.32%)
Oct 14, 2019 9.200 9.570 9.140 9.500 24,379,422 -0.05(-0.52%)
Oct 11, 2019 9.140 9.660 9.130 9.550 46,289,200 +0.59(+6.58%)
Oct 10, 2019 8.780 9.140 8.630 8.960 61,800,063 +0.41(+4.80%)
Oct 09, 2019 8.600 8.670 8.430 8.550 20,489,727 +0.04(+0.47%)
Oct 08, 2019 8.670 8.700 8.480 8.510 29,771,475 -0.25(-2.85%)
Oct 07, 2019 8.790 9.050 8.730 8.760 21,246,984 -0.07(-0.79%)
Oct 04, 2019 8.880 8.970 8.720 8.830 21,174,300 -0.03(-0.34%)
Oct 03, 2019 8.820 8.909 8.595 8.860 28,554,694 -0.01(-0.11%)
Oct 02, 2019 9.040 9.120 8.850 8.870 25,670,786 -0.30(-3.27%)
Oct 01, 2019 9.550 9.600 9.130 9.170 27,065,850 -0.40(-4.18%)
Sep 30, 2019 9.670 9.680 9.560 9.570 12,045,798 -0.08(-0.83%)
Sep 27, 2019 9.830 9.905 9.610 9.650 22,213,998 -0.15(-1.53%)
Sep 26, 2019 10.01 10.05 9.785 9.800 19,444,706 -0.27(-2.68%)
Sep 25, 2019 9.930 10.18 9.810 10.07 23,456,833 +0.06(+0.60%)
Sep 24, 2019 10.31 10.32 9.930 10.01 20,402,486 -0.32(-3.10%)
Sep 23, 2019 10.20 10.54 10.20 10.33 18,952,634 -0.14(-1.34%)
Sep 20, 2019 10.50 10.73 10.42 10.47 23,552,400 +0.02(+0.19%)
Sep 19, 2019 10.32 10.65 10.31 10.45 19,976,435 +0.09(+0.87%)
Sep 18, 2019 10.33 10.46 10.09 10.36 26,312,947 -0.05(-0.48%)
Sep 17, 2019 10.30 10.53 10.21 10.41 22,356,477 -0.06(-0.57%)
Sep 16, 2019 10.61 10.69 10.43 10.47 21,057,666 -0.29(-2.70%)
Sep 13, 2019 10.65 10.97 10.62 10.76 27,450,000 +0.39(+3.76%)
Sep 12, 2019 10.29 10.52 10.02 10.37 27,654,741 +0.29(+2.88%)
Sep 11, 2019 10.13 10.22 9.760 10.08 20,221,269 -0.04(-0.40%)
Sep 10, 2019 9.700 10.18 9.700 10.12 30,509,597 +0.42(+4.33%)
Sep 09, 2019 9.470 9.750 9.440 9.700 19,778,181 +0.28(+2.97%)
Sep 06, 2019 9.540 9.540 9.400 9.420 18,782,400 -0.11(-1.15%)
Sep 05, 2019 9.480 9.770 9.470 9.530 24,777,109 +0.24(+2.58%)
Sep 04, 2019 9.310 9.410 9.230 9.290 12,091,712 +0.22(+2.43%)
Sep 03, 2019 9.000 9.160 8.880 9.070 18,072,536 -0.12(-1.31%)
Aug 30, 2019 9.220 9.270 9.090 9.190 12,320,000 +0.07(+0.77%)
Aug 29, 2019 9.150 9.260 9.060 9.120 14,883,045 +0.17(+1.90%)
Aug 28, 2019 8.740 8.990 8.580 8.950 15,458,158 +0.24(+2.76%)
Aug 27, 2019 8.920 9.015 8.680 8.710 15,944,947 -0.13(-1.47%)
Aug 26, 2019 8.860 8.930 8.760 8.840 19,846,073 +0.01(+0.11%)
Aug 23, 2019 9.040 9.180 8.800 8.830 22,537,600 -0.30(-3.29%)
Aug 22, 2019 9.220 9.290 9.090 9.130 13,827,892 -0.01(-0.11%)
Aug 21, 2019 9.270 9.320 9.140 9.140 17,333,028 -0.05(-0.54%)
Aug 20, 2019 9.180 9.210 9.010 9.190 13,179,137 -0.06(-0.65%)
Aug 19, 2019 9.310 9.420 9.230 9.250 16,936,059 +0.15(+1.65%)
Aug 16, 2019 9.090 9.240 8.980 9.100 18,373,200 +0.11(+1.22%)
Aug 15, 2019 9.380 9.390 8.780 8.990 26,867,575 -0.37(-3.95%)
Aug 14, 2019 9.560 9.610 9.350 9.360 27,268,881 -0.53(-5.36%)
Aug 13, 2019 9.520 10.01 9.410 9.890 30,039,866 +0.38(+4.00%)
Aug 12, 2019 9.670 9.720 9.450 9.510 12,191,446 -0.24(-2.46%)
Aug 09, 2019 10.04 10.06 9.710 9.750 20,112,800 -0.37(-3.66%)
Aug 08, 2019 10.22 10.36 10.07 10.12 24,263,275 +0.04(+0.40%)
Aug 07, 2019 9.970 10.15 9.890 10.08 21,868,173 -0.06(-0.59%)
Aug 06, 2019 10.10 10.18 9.900 10.14 17,078,662 +0.07(+0.70%)
Aug 05, 2019 10.05 10.20 9.830 10.07 25,535,081 -0.23(-2.23%)
Aug 02, 2019 10.55 10.66 10.12 10.30 25,816,700 -0.40(-3.74%)
Aug 01, 2019 10.89 11.06 10.55 10.70 23,830,105 -0.36(-3.25%)
Jul 31, 2019 11.40 11.47 10.85 11.06 18,285,200 -0.41(-3.57%)
Jul 30, 2019 11.47 11.54 11.38 11.47 15,139,906 -0.14(-1.21%)
Jul 29, 2019 11.55 11.67 11.45 11.61 14,524,345 +0.05(+0.43%)
Jul 26, 2019 11.42 11.59 11.26 11.56 14,341,700 +0.14(+1.23%)
Jul 25, 2019 12.05 12.05 11.26 11.42 25,264,322 -0.52(-4.36%)
Jul 24, 2019 11.54 12.07 11.53 11.94 20,941,586 +0.29(+2.49%)
Jul 23, 2019 11.54 11.73 11.52 11.65 13,934,225 +0.16(+1.39%)
Jul 22, 2019 11.56 11.61 11.38 11.49 13,686,305 +0.00(+0.00%)
Jul 19, 2019 11.43 11.70 11.32 11.49 30,374,400 +0.34(+3.05%)
Jul 18, 2019 10.97 11.18 10.95 11.15 12,663,728 +0.13(+1.18%)
Jul 17, 2019 11.09 11.16 10.92 11.02 18,414,483 -0.10(-0.90%)
Jul 16, 2019 11.21 11.40 11.10 11.12 19,193,689 +0.00(+0.00%)
Jul 15, 2019 11.16 11.23 11.01 11.12 14,484,519 +0.10(+0.91%)
Jul 12, 2019 11.07 11.18 11.01 11.02 11,815,200 -0.08(-0.72%)
Jul 11, 2019 11.08 11.15 10.91 11.10 18,995,714 +0.15(+1.37%)
Jul 10, 2019 11.05 11.17 10.83 10.95 16,496,952 +0.08(+0.74%)
Jul 09, 2019 11.01 11.03 10.60 10.87 24,167,545 -0.35(-3.12%)
Jul 08, 2019 11.23 11.45 11.18 11.22 15,674,344 -0.07(-0.62%)
Jul 05, 2019 11.08 11.33 10.92 11.29 11,437,100 -0.02(-0.18%)
Jul 03, 2019 11.38 11.41 11.23 11.31 9,252,600 -0.14(-1.22%)
Jul 02, 2019 11.37 11.46 11.13 11.45 16,520,625 +0.00(+0.00%)
Jul 01, 2019 11.39 11.47 10.86 11.45 39,745,493 -0.16(-1.38%)
Jun 28, 2019 11.63 11.63 11.40 11.61 18,130,700 +0.05(+0.43%)
Jun 27, 2019 11.57 11.79 11.40 11.56 17,177,484 +0.07(+0.61%)
Jun 26, 2019 11.35 11.50 11.21 11.49 15,438,691 +0.15(+1.32%)
Jun 25, 2019 11.38 11.52 11.32 11.34 13,720,981 +0.00(+0.00%)
Jun 24, 2019 11.37 11.41 11.21 11.34 14,296,559 +0.00(+0.00%)
Jun 21, 2019 11.38 11.45 11.29 11.34 22,171,500 -0.04(-0.35%)
Jun 20, 2019 11.58 11.67 11.32 11.38 22,355,594 +0.19(+1.70%)
Jun 19, 2019 11.06 11.27 10.99 11.19 18,815,555 +0.06(+0.54%)
Jun 18, 2019 10.95 11.35 10.93 11.13 24,961,342 +0.39(+3.63%)
Jun 17, 2019 10.61 10.82 10.45 10.74 12,378,055 +0.09(+0.85%)
Jun 14, 2019 10.75 10.84 10.60 10.65 14,385,700 -0.18(-1.66%)
Jun 13, 2019 10.70 10.90 10.62 10.83 14,469,483 +0.24(+2.27%)
Jun 12, 2019 10.55 10.72 10.45 10.59 12,641,777 -0.03(-0.28%)
Jun 11, 2019 11.04 11.14 10.61 10.62 28,596,262 +0.01(+0.09%)
Jun 10, 2019 10.44 10.70 10.43 10.61 19,845,333 +0.26(+2.51%)
Jun 07, 2019 10.33 10.72 10.29 10.35 31,108,700 +0.16(+1.57%)
Jun 06, 2019 10.12 10.30 10.02 10.19 20,227,670 +0.09(+0.89%)
Jun 05, 2019 10.35 10.40 9.800 10.10 25,821,169 -0.28(-2.70%)
Jun 04, 2019 10.03 10.32 9.850 10.38 29,421,731 +0.46(+4.64%)
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.