Freeport-McMoRan (NY: FCX )

23.13 USD +0.02 (+0.09%)
Streaming Delayed Price Updated: 5:06 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.980 9.190 8.740 8.830 21,661,823 -0.43(-4.64%)
Apr 29, 2020 9.280 9.480 9.150 9.260 22,245,687 +0.34(+3.81%)
Apr 28, 2020 9.090 9.230 8.600 8.920 21,400,742 +0.07(+0.79%)
Apr 27, 2020 8.620 8.980 8.390 8.850 21,960,550 +0.37(+4.36%)
Apr 24, 2020 8.220 8.620 8.200 8.480 34,639,000 +0.67(+8.58%)
Apr 23, 2020 7.870 8.130 7.760 7.810 21,012,245 +0.17(+2.23%)
Apr 22, 2020 7.550 7.760 7.550 7.640 23,654,662 +0.23(+3.10%)
Apr 21, 2020 7.500 7.780 7.300 7.410 30,595,046 -0.61(-7.61%)
Apr 20, 2020 7.890 8.310 7.800 8.020 19,589,027 -0.32(-3.84%)
Apr 17, 2020 8.010 8.400 7.990 8.340 38,253,300 +0.76(+10.03%)
Apr 16, 2020 7.780 7.800 7.390 7.580 24,762,958 -0.09(-1.17%)
Apr 15, 2020 7.800 7.870 7.500 7.670 24,930,469 -0.65(-7.81%)
Apr 14, 2020 8.430 8.670 8.130 8.320 21,240,898 +0.02(+0.24%)
Apr 13, 2020 8.320 8.330 7.900 8.300 22,289,012 +0.11(+1.34%)
Apr 09, 2020 8.310 8.430 8.010 8.190 35,040,900 +0.16(+1.99%)
Apr 08, 2020 7.640 8.070 7.510 8.030 26,964,278 +0.44(+5.80%)
Apr 07, 2020 7.860 8.020 7.450 7.590 43,590,716 +0.40(+5.56%)
Apr 06, 2020 6.740 7.270 6.730 7.190 39,096,384 +0.87(+13.77%)
Apr 03, 2020 6.360 6.740 6.200 6.320 26,937,100 -0.07(-1.10%)
Apr 02, 2020 6.540 6.740 6.140 6.390 32,142,581 +0.08(+1.27%)
Apr 01, 2020 6.350 6.760 6.240 6.310 27,047,106 -0.44(-6.52%)
Mar 31, 2020 6.320 7.130 6.280 6.750 35,496,930 +0.51(+8.17%)
Mar 30, 2020 6.270 6.300 5.990 6.240 22,467,650 +0.04(+0.65%)
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 24,473,098 -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 +0.35(+2.90%)
Feb 04, 2020 11.87 12.14 11.79 12.06 34,248,960 +0.62(+5.42%)
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.