Freeport-McMoRan (NY: FCX )

31.71 USD +1.36 (+4.48%)
Official Closing Price Updated: 7:28 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.