Freeport-McMoRan (NY: FCX )

23.52 USD -0.02 (-0.08%)
Official Closing Price Updated: 3:45 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 23.01 23.66 22.67 23.54 19,468,200 +0.43(+1.86%)
Nov 24, 2020 22.23 23.25 22.20 23.11 35,861,948 +1.20(+5.48%)
Nov 23, 2020 21.58 21.93 21.38 21.91 21,886,096 +0.66(+3.11%)
Nov 20, 2020 21.41 21.63 21.17 21.25 20,378,700 +0.14(+0.66%)
Nov 19, 2020 20.73 21.17 20.52 21.11 13,482,453 +0.40(+1.93%)
Nov 18, 2020 21.00 21.16 20.70 20.71 12,585,960 -0.32(-1.52%)
Nov 17, 2020 20.74 21.06 20.53 21.03 17,925,264 +0.03(+0.14%)
Nov 16, 2020 20.60 21.01 20.43 21.00 20,618,969 +0.86(+4.27%)
Nov 13, 2020 19.68 20.21 19.68 20.14 20,025,700 +0.62(+3.18%)
Nov 12, 2020 19.66 20.10 19.42 19.52 20,898,892 -0.01(-0.05%)
Nov 11, 2020 19.77 19.77 19.23 19.53 18,463,212 -0.29(-1.46%)
Nov 10, 2020 19.79 19.91 19.48 19.82 17,127,517 +0.03(+0.15%)
Nov 09, 2020 20.85 21.29 19.51 19.79 40,981,086 +0.67(+3.50%)
Nov 06, 2020 19.14 19.42 19.03 19.12 17,437,600 +0.30(+1.59%)
Nov 05, 2020 18.54 19.07 18.51 18.82 16,989,260 +0.82(+4.56%)
Nov 04, 2020 18.44 18.60 17.58 18.00 21,792,669 -0.77(-4.10%)
Nov 03, 2020 18.52 19.02 18.45 18.77 21,713,590 +0.53(+2.91%)
Nov 02, 2020 17.71 18.25 17.61 18.24 15,456,173 +0.90(+5.19%)
Oct 30, 2020 17.37 17.54 16.96 17.34 14,417,000 -0.14(-0.80%)
Oct 29, 2020 16.86 17.67 16.81 17.48 17,136,375 +0.61(+3.62%)
Oct 28, 2020 17.15 17.21 16.68 16.87 26,438,269 -0.85(-4.80%)
Oct 27, 2020 17.42 17.89 17.25 17.72 15,989,647 +0.36(+2.07%)
Oct 26, 2020 17.97 18.04 17.21 17.36 24,919,909 -1.00(-5.45%)
Oct 23, 2020 18.47 18.68 18.18 18.36 16,469,700 +0.01(+0.05%)
Oct 22, 2020 17.55 18.40 17.30 18.35 21,327,352 +0.63(+3.56%)
Oct 21, 2020 17.74 18.33 17.67 17.72 21,380,981 +0.11(+0.62%)
Oct 20, 2020 17.40 17.87 17.34 17.61 15,747,887 +0.47(+2.74%)
Oct 19, 2020 17.31 17.83 17.09 17.14 15,816,966 -0.01(-0.06%)
Oct 16, 2020 17.25 17.30 17.02 17.15 11,011,999 -0.06(-0.35%)
Oct 15, 2020 16.52 17.27 16.50 17.21 11,591,205 +0.27(+1.59%)
Oct 14, 2020 16.95 17.02 16.77 16.94 9,863,909 +0.12(+0.71%)
Oct 13, 2020 16.64 17.00 16.52 16.82 12,754,505 +0.01(+0.06%)
Oct 12, 2020 17.16 17.26 16.77 16.81 14,080,814 -0.42(-2.44%)
Oct 09, 2020 17.20 17.26 16.83 17.23 15,791,200 +0.43(+2.56%)
Oct 08, 2020 17.05 17.24 16.76 16.80 16,489,963 -0.08(-0.47%)
Oct 07, 2020 16.25 17.00 16.25 16.88 28,820,206 +1.16(+7.38%)
Oct 06, 2020 16.43 16.58 15.72 15.72 20,303,036 -0.60(-3.68%)
Oct 05, 2020 16.04 16.54 16.04 16.32 15,741,275 +0.38(+2.38%)
Oct 02, 2020 15.26 16.06 15.22 15.94 23,936,200 +0.39(+2.51%)
Oct 01, 2020 15.70 15.80 15.30 15.55 30,594,761 -0.09(-0.58%)
Sep 30, 2020 15.40 15.81 15.36 15.64 18,612,059 +0.32(+2.09%)
Sep 29, 2020 15.81 15.92 15.31 15.32 13,620,797 -0.58(-3.65%)
Sep 28, 2020 15.64 15.94 15.43 15.90 17,458,502 +0.60(+3.92%)
Sep 25, 2020 15.12 15.38 14.77 15.30 16,654,300 -0.08(-0.52%)
Sep 24, 2020 14.78 15.59 14.67 15.38 29,008,475 +0.61(+4.13%)
Sep 23, 2020 15.60 15.62 14.68 14.77 30,655,362 -0.91(-5.80%)
Sep 22, 2020 15.83 15.87 15.52 15.68 16,422,689 +0.03(+0.19%)
Sep 21, 2020 16.51 16.51 15.41 15.65 29,932,899 -1.35(-7.94%)
Sep 18, 2020 17.05 17.50 16.94 17.00 26,836,600 -0.03(-0.18%)
Sep 17, 2020 16.65 17.20 16.45 17.03 25,018,544 +0.25(+1.49%)
Sep 16, 2020 16.55 17.15 16.32 16.78 27,653,923 +0.37(+2.25%)
Sep 15, 2020 16.61 16.69 16.39 16.41 16,686,066 +0.05(+0.31%)
Sep 14, 2020 16.46 16.51 16.26 16.36 22,371,078 +0.09(+0.55%)
Sep 11, 2020 15.98 16.44 15.87 16.27 21,087,200 +0.50(+3.17%)
Sep 10, 2020 16.21 16.41 15.69 15.77 20,844,082 -0.37(-2.29%)
Sep 09, 2020 15.95 16.29 15.89 16.14 17,453,609 +0.42(+2.67%)
Sep 08, 2020 15.60 15.95 15.38 15.72 19,273,337 -0.30(-1.87%)
Sep 04, 2020 15.66 16.16 15.19 16.02 21,907,000 +0.46(+2.96%)
Sep 03, 2020 15.88 15.97 15.15 15.56 18,685,869 -0.71(-4.36%)
Sep 02, 2020 16.25 16.34 15.87 16.27 23,303,674 +0.09(+0.56%)
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.