Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.76 10.83 10.25 10.44 19,363,894 -0.39(-3.57%)
Jul 30, 2019 10.83 10.90 10.75 10.83 16,033,050 -0.13(-1.21%)
Jul 29, 2019 10.91 11.02 10.81 10.96 15,381,176 +0.05(+0.43%)
Jul 26, 2019 10.78 10.94 10.63 10.92 15,187,756 +0.13(+1.23%)
Jul 25, 2019 11.38 11.38 10.63 10.78 26,754,732 -0.49(-4.36%)
Jul 24, 2019 10.90 11.40 10.89 11.27 22,176,988 +0.27(+2.49%)
Jul 23, 2019 10.90 11.08 10.88 11.00 14,756,243 +0.19(+1.75%)
Jul 22, 2019 10.92 10.96 10.75 10.81 14,493,699 -0.04(-0.35%)
Jul 19, 2019 10.79 11.05 10.69 10.85 32,166,268 +0.32(+3.05%)
Jul 18, 2019 10.36 10.56 10.34 10.53 13,410,796 +0.12(+1.18%)
Jul 17, 2019 10.47 10.54 10.31 10.41 19,500,804 -0.09(-0.90%)
Jul 16, 2019 10.59 10.76 10.48 10.50 20,325,976 +0.00(+0.00%)
Jul 15, 2019 10.54 10.60 10.40 10.50 15,339,000 +0.09(+0.91%)
Jul 12, 2019 10.45 10.56 10.40 10.41 12,512,211 -0.03(-0.27%)
Jul 11, 2019 10.42 10.48 10.26 10.43 20,207,346 +0.14(+1.37%)
Jul 10, 2019 10.39 10.50 10.18 10.29 17,549,202 +0.08(+0.74%)
Jul 09, 2019 10.35 10.37 9.964 10.22 25,709,060 -0.33(-3.12%)
Jul 08, 2019 10.56 10.76 10.51 10.55 16,674,125 -0.07(-0.62%)
Jul 05, 2019 10.42 10.65 10.27 10.61 12,166,610 -0.02(-0.18%)
Jul 03, 2019 10.70 10.73 10.56 10.63 9,842,773 -0.13(-1.22%)
Jul 02, 2019 10.69 10.77 10.46 10.76 17,574,386 +0.00(+0.00%)
Jul 01, 2019 10.71 10.78 10.21 10.76 42,280,640 -0.15(-1.38%)
Jun 28, 2019 10.93 10.93 10.72 10.91 19,287,158 +0.05(+0.43%)
Jun 27, 2019 10.88 11.08 10.72 10.87 18,273,142 +0.07(+0.61%)
Jun 26, 2019 10.67 10.81 10.54 10.80 16,423,441 +0.14(+1.32%)
Jun 25, 2019 10.70 10.83 10.64 10.66 14,596,167 +0.00(+0.00%)
Jun 24, 2019 10.69 10.73 10.54 10.66 15,208,458 +0.00(+0.00%)
Jun 21, 2019 10.70 10.76 10.61 10.66 23,585,698 -0.04(-0.35%)
Jun 20, 2019 10.89 10.97 10.64 10.70 23,781,536 +0.18(+1.70%)
Jun 19, 2019 10.40 10.59 10.33 10.52 20,015,698 +0.06(+0.54%)
Jun 18, 2019 10.29 10.67 10.27 10.46 26,553,490 +0.37(+3.63%)
Jun 17, 2019 9.974 10.18 9.819 10.10 13,167,583 +0.08(+0.85%)
Jun 14, 2019 10.11 10.19 9.960 10.01 15,303,285 -0.17(-1.66%)
Jun 13, 2019 10.06 10.25 9.983 10.18 15,392,412 +0.23(+2.27%)
Jun 12, 2019 9.917 10.08 9.823 9.955 13,448,127 -0.03(-0.28%)
Jun 11, 2019 10.38 10.47 9.974 9.983 30,420,262 +0.01(+0.09%)
Jun 10, 2019 9.814 10.06 9.805 9.974 21,111,158 +0.24(+2.51%)
Jun 07, 2019 9.711 10.08 9.673 9.729 33,092,954 +0.15(+1.57%)
Jun 06, 2019 9.513 9.682 9.419 9.579 21,517,882 +0.08(+0.89%)
Jun 05, 2019 9.729 9.776 9.212 9.494 27,468,160 -0.21(-2.13%)
Jun 04, 2019 9.429 9.701 9.259 9.701 31,298,384 +0.38(+4.03%)
Jun 03, 2019 9.156 9.344 9.081 9.325 25,698,186 +0.20(+2.16%)
May 31, 2019 9.062 9.194 8.905 9.128 23,484,216 -0.10(-1.12%)
May 30, 2019 9.419 9.476 9.128 9.231 16,900,404 -0.16(-1.70%)
May 29, 2019 9.297 9.410 9.175 9.391 13,914,068 -0.04(-0.40%)
May 28, 2019 9.588 9.682 9.400 9.429 15,538,066 -0.05(-0.50%)
May 24, 2019 9.457 9.560 9.335 9.476 15,752,096 +0.12(+1.31%)
May 23, 2019 9.306 9.372 9.156 9.353 21,156,660 -0.10(-1.09%)
May 22, 2019 9.607 9.701 9.438 9.457 19,548,826 -0.27(-2.80%)
May 21, 2019 9.626 9.786 9.588 9.729 20,544,150 +0.14(+1.47%)
May 20, 2019 9.692 9.767 9.541 9.588 15,692,133 -0.16(-1.64%)
May 17, 2019 9.899 10.02 9.673 9.748 27,259,584 -0.27(-2.72%)
May 16, 2019 10.32 10.36 10.01 10.02 16,149,440 -0.18(-1.75%)
May 15, 2019 10.08 10.27 9.983 10.20 17,154,490 -0.01(-0.09%)
May 14, 2019 10.17 10.37 10.12 10.21 19,384,498 +0.14(+1.40%)
May 13, 2019 10.28 10.34 9.908 10.07 30,744,708 -0.62(-5.81%)
May 10, 2019 10.49 10.75 10.27 10.69 20,385,302 +0.08(+0.80%)
May 09, 2019 10.56 10.71 10.29 10.60 19,022,250 -0.08(-0.79%)
May 08, 2019 10.67 10.89 10.57 10.69 19,247,318 -0.07(-0.61%)
May 07, 2019 10.89 11.00 10.69 10.75 24,234,092 -0.26(-2.39%)
May 06, 2019 10.77 11.07 10.76 11.02 21,158,994 -0.22(-1.92%)
May 03, 2019 10.95 11.29 10.91 11.23 24,905,004 +0.41(+3.82%)
May 02, 2019 10.86 11.04 10.73 10.82 23,237,578 -0.19(-1.71%)
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.