Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.87 11.38 10.85 11.27 32,887,006 +0.36(+3.28%)
Jan 30, 2019 10.28 10.99 10.26 10.91 39,063,644 +0.79(+7.85%)
Jan 29, 2019 10.10 10.25 9.931 10.11 39,489,220 +0.16(+1.65%)
Jan 28, 2019 10.67 10.70 9.872 9.950 56,595,968 -0.93(-8.54%)
Jan 25, 2019 10.62 11.11 10.61 10.88 37,334,312 +0.52(+5.05%)
Jan 24, 2019 11.10 11.50 10.26 10.36 68,548,568 -1.56(-13.08%)
Jan 23, 2019 12.00 12.15 11.79 11.91 26,572,530 -0.07(-0.56%)
Jan 22, 2019 11.88 12.01 11.72 11.98 27,518,832 -0.17(-1.43%)
Jan 18, 2019 11.92 12.24 11.89 12.16 32,407,070 +0.42(+3.55%)
Jan 17, 2019 11.52 11.83 11.48 11.74 23,879,730 +0.23(+2.02%)
Jan 16, 2019 11.33 11.59 11.26 11.51 23,070,656 +0.31(+2.77%)
Jan 15, 2019 11.47 11.59 11.07 11.20 26,901,908 +0.02(+0.17%)
Jan 14, 2019 11.04 11.26 11.03 11.18 16,618,292 +0.00(+0.00%)
Jan 11, 2019 11.09 11.31 10.95 11.18 22,343,698 +0.09(+0.78%)
Jan 10, 2019 10.92 11.11 10.83 11.09 20,206,688 +0.00(+0.00%)
Jan 09, 2019 10.93 11.18 10.77 11.09 21,388,010 +0.30(+2.77%)
Jan 08, 2019 10.75 10.86 10.58 10.79 23,657,654 +0.19(+1.82%)
Jan 07, 2019 10.56 10.81 10.42 10.60 17,445,676 +0.17(+1.66%)
Jan 04, 2019 10.10 10.53 9.955 10.43 26,561,450 +0.72(+7.45%)
Jan 03, 2019 9.897 10.01 9.483 9.705 23,259,332 -0.28(-2.80%)
Jan 02, 2019 9.647 10.12 9.570 9.984 18,606,048 +0.05(+0.48%)
Dec 31, 2018 10.09 10.13 9.676 9.936 17,444,000 -0.15(-1.53%)
Dec 28, 2018 10.35 10.49 9.994 10.09 20,924,914 -0.19(-1.87%)
Dec 27, 2018 9.772 10.30 9.656 10.28 20,909,436 +0.26(+2.60%)
Dec 26, 2018 9.541 10.02 9.252 10.02 20,289,052 +0.60(+6.34%)
Dec 24, 2018 9.570 9.714 9.367 9.425 10,090,458 -0.26(-2.69%)
Dec 21, 2018 9.984 10.10 9.627 9.685 31,674,800 -0.18(-1.86%)
Dec 20, 2018 9.936 10.13 9.637 9.868 24,347,768 +0.06(+0.59%)
Dec 19, 2018 10.24 10.64 9.666 9.811 27,452,858 -0.40(-3.96%)
Dec 18, 2018 10.25 10.74 10.06 10.22 30,507,756 +0.01(+0.10%)
Dec 17, 2018 10.20 10.56 10.03 10.21 17,031,752 +0.02(+0.19%)
Dec 14, 2018 10.25 10.50 10.01 10.19 27,994,034 -0.34(-3.21%)
Dec 13, 2018 10.82 10.89 10.40 10.52 17,677,634 -0.14(-1.36%)
Dec 12, 2018 10.56 10.96 10.55 10.67 15,889,981 +0.30(+2.88%)
Dec 11, 2018 10.61 10.74 10.22 10.37 19,508,346 +0.07(+0.65%)
Dec 10, 2018 10.47 10.53 10.07 10.30 18,592,588 -0.22(-2.11%)
Dec 07, 2018 10.84 11.07 10.50 10.52 22,064,570 -0.22(-2.06%)
Dec 06, 2018 10.64 10.76 10.34 10.75 26,125,088 -0.34(-3.04%)
Dec 04, 2018 11.76 11.86 11.00 11.08 23,246,146 -0.57(-4.88%)
Dec 03, 2018 12.00 12.20 11.61 11.65 28,184,244 +0.14(+1.26%)
Nov 30, 2018 11.29 11.55 11.16 11.51 17,791,510 +0.12(+1.01%)
Nov 29, 2018 11.47 11.55 11.20 11.39 19,323,052 -0.14(-1.25%)
Nov 28, 2018 10.92 11.55 10.58 11.54 30,182,330 +0.70(+6.49%)
Nov 27, 2018 10.49 10.86 10.47 10.83 21,651,850 +0.14(+1.35%)
Nov 26, 2018 10.36 10.81 10.32 10.69 10,984,965 +0.31(+2.97%)
Nov 23, 2018 10.68 10.70 10.37 10.38 8,177,439 -0.62(-5.61%)
Nov 21, 2018 11.00 11.00 11.00 0 +0.51(+4.87%)
Nov 20, 2018 10.86 10.86 10.38 10.49 22,195,424 -0.61(-5.47%)
Nov 19, 2018 11.48 11.57 11.06 11.09 17,505,092 -0.43(-3.76%)
Nov 16, 2018 11.54 11.67 11.33 11.53 16,583,474 +0.00(+0.00%)
Nov 15, 2018 11.14 11.74 11.09 11.53 24,578,484 +0.40(+3.64%)
Nov 14, 2018 10.89 11.23 10.82 11.12 16,749,718 +0.28(+2.58%)
Nov 13, 2018 10.76 11.08 10.66 10.84 17,862,772 +0.09(+0.81%)
Nov 12, 2018 11.02 11.04 10.67 10.76 15,075,869 -0.18(-1.67%)
Nov 09, 2018 11.14 11.19 10.77 10.94 22,251,866 -0.56(-4.86%)
Nov 08, 2018 11.77 11.82 11.44 11.50 14,827,326 -0.39(-3.24%)
Nov 07, 2018 11.73 11.90 11.60 11.88 14,791,661 +0.13(+1.07%)
Nov 06, 2018 11.79 11.94 11.69 11.76 11,909,795 -0.02(-0.16%)
Nov 05, 2018 11.76 11.88 11.62 11.78 10,113,900 -0.02(-0.16%)
Nov 02, 2018 12.03 12.23 11.57 11.80 20,235,808 -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.