Freeport-McMoRan (NY: FCX )

34.18 USD +0.45 (+1.33%)
Streaming Delayed Price Updated: 4:45 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 34.12 34.51 33.25 33.73 10,888,430 +0.06(+0.18%)
Apr 12, 2021 34.02 34.02 33.03 33.67 15,138,921 -0.37(-1.09%)
Apr 09, 2021 33.92 34.07 33.24 34.04 14,028,500 -0.33(-0.96%)
Apr 08, 2021 34.10 34.76 33.36 34.37 15,829,962 +0.39(+1.15%)
Apr 07, 2021 34.66 34.78 33.81 33.98 16,283,751 -1.03(-2.94%)
Apr 06, 2021 35.72 36.22 34.76 35.01 22,074,430 -0.35(-0.99%)
Apr 05, 2021 34.73 35.73 34.48 35.36 19,360,625 +1.60(+4.74%)
Apr 01, 2021 33.34 33.97 33.28 33.76 16,423,700 +0.83(+2.52%)
Mar 31, 2021 33.31 33.65 32.63 32.93 15,935,698 +0.25(+0.76%)
Mar 30, 2021 31.80 33.02 31.38 32.68 17,474,030 +0.58(+1.81%)
Mar 29, 2021 32.81 33.31 31.88 32.10 19,456,353 -0.86(-2.61%)
Mar 26, 2021 32.78 33.33 31.80 32.96 23,769,200 +1.85(+5.95%)
Mar 25, 2021 30.40 31.49 29.44 31.11 38,019,994 -0.50(-1.58%)
Mar 24, 2021 32.81 33.35 31.58 31.61 27,285,395 -0.59(-1.83%)
Mar 23, 2021 34.10 34.19 32.07 32.20 40,027,291 -2.81(-8.03%)
Mar 22, 2021 35.19 35.63 34.60 35.01 21,111,064 +0.02(+0.06%)
Mar 19, 2021 35.06 35.37 33.84 34.99 33,270,600 -0.43(-1.21%)
Mar 18, 2021 36.00 37.14 35.28 35.42 25,511,232 -0.69(-1.91%)
Mar 17, 2021 34.47 36.58 34.02 36.11 31,496,387 +1.12(+3.20%)
Mar 16, 2021 36.92 37.03 34.95 34.99 21,238,592 -1.97(-5.33%)
Mar 15, 2021 37.19 37.57 36.56 36.96 18,332,170 -0.46(-1.23%)
Mar 12, 2021 36.93 37.49 36.52 37.42 19,752,500 -0.05(-0.13%)
Mar 11, 2021 35.69 37.61 35.69 37.47 25,561,169 +3.01(+8.73%)
Mar 10, 2021 33.93 34.82 33.65 34.46 20,354,554 +0.60(+1.77%)
Mar 09, 2021 33.38 34.17 32.78 33.86 24,402,637 -0.57(-1.66%)
Mar 08, 2021 34.73 35.48 33.80 34.43 24,941,600 -0.59(-1.68%)
Mar 05, 2021 33.73 35.19 32.50 35.02 31,506,900 +2.32(+7.09%)
Mar 04, 2021 33.97 34.76 31.50 32.70 37,917,591 -2.30(-6.57%)
Mar 03, 2021 35.06 36.01 34.51 35.00 18,599,475 -0.18(-0.51%)
Mar 02, 2021 35.03 36.20 34.89 35.18 21,583,019 +0.28(+0.80%)
Mar 01, 2021 35.05 35.36 34.24 34.90 21,582,734 +0.99(+2.92%)
Feb 26, 2021 34.52 35.40 33.15 33.91 37,782,500 -1.77(-4.96%)
Feb 25, 2021 37.62 38.00 35.19 35.68 25,629,523 -2.21(-5.83%)
Feb 24, 2021 37.75 38.13 36.55 37.89 25,147,556 +0.04(+0.11%)
Feb 23, 2021 37.10 37.99 34.88 37.85 26,053,547 -0.23(-0.60%)
Feb 22, 2021 37.94 39.10 37.31 38.08 33,282,821 +0.59(+1.57%)
Feb 19, 2021 35.03 37.67 35.02 37.49 40,020,200 +3.35(+9.81%)
Feb 18, 2021 34.36 34.88 33.55 34.14 18,734,485 -0.01(-0.03%)
Feb 17, 2021 33.21 34.58 32.67 34.15 27,514,459 +1.25(+3.80%)
Feb 16, 2021 32.52 33.09 32.20 32.90 28,945,044 +1.67(+5.35%)
Feb 12, 2021 30.86 31.55 30.58 31.23 12,012,400 +0.24(+0.77%)
Feb 11, 2021 31.16 31.67 30.55 30.99 15,530,125 -0.25(-0.80%)
Feb 10, 2021 32.99 33.97 31.11 31.24 39,026,817 -0.78(-2.44%)
Feb 09, 2021 31.83 32.11 31.01 32.02 18,603,583 -0.10(-0.31%)
Feb 08, 2021 32.01 32.35 31.73 32.12 17,525,306 +0.39(+1.23%)
Feb 05, 2021 30.21 31.90 30.21 31.73 33,126,300 +1.93(+6.48%)
Feb 04, 2021 29.23 29.80 29.05 29.80 16,721,381 +0.60(+2.05%)
Feb 03, 2021 28.70 29.26 28.41 29.20 19,485,117 +1.06(+3.77%)
Feb 02, 2021 28.29 28.33 27.42 28.14 17,930,477 -0.09(-0.32%)
Feb 01, 2021 28.43 28.57 27.57 28.23 22,590,050 +1.32(+4.91%)
Jan 29, 2021 27.99 28.17 26.51 26.91 20,156,500 -0.88(-3.17%)
Jan 28, 2021 26.33 28.05 26.32 27.79 26,757,909 +2.00(+7.75%)
Jan 27, 2021 26.04 26.38 24.71 25.79 37,271,015 -1.22(-4.52%)
Jan 26, 2021 29.36 29.78 26.77 27.01 33,086,344 -1.97(-6.80%)
Jan 25, 2021 30.40 30.69 28.04 28.98 29,228,419 -1.51(-4.95%)
Jan 22, 2021 29.32 30.64 28.84 30.49 17,457,100 +0.45(+1.50%)
Jan 21, 2021 31.07 31.26 29.92 30.04 16,866,817 -0.93(-3.00%)
Jan 20, 2021 31.97 32.39 30.91 30.97 17,327,409 -0.74(-2.33%)
Jan 19, 2021 30.98 31.92 30.64 31.71 19,499,933 +1.36(+4.48%)
Jan 15, 2021 31.35 31.43 30.07 30.35 19,927,600 -1.64(-5.13%)
Jan 14, 2021 31.11 32.49 30.97 31.99 21,643,544 +1.43(+4.68%)
Jan 13, 2021 30.94 31.24 30.48 30.56 19,812,292 -0.43(-1.39%)
Jan 12, 2021 30.49 31.08 29.83 30.99 21,236,246 +0.67(+2.21%)
Jan 11, 2021 29.52 30.55 28.05 30.32 22,233,893 -0.83(-2.66%)
Jan 08, 2021 31.06 31.36 30.11 31.15 27,541,600 -0.02(-0.06%)
Jan 07, 2021 31.05 31.78 30.66 31.17 29,753,242 +1.01(+3.35%)
Jan 06, 2021 29.25 30.51 28.84 30.16 40,624,302 +1.79(+6.31%)
Jan 05, 2021 27.14 28.58 27.11 28.37 26,066,503 +1.23(+4.53%)
Jan 04, 2021 27.24 27.76 26.47 27.14 31,361,914 +1.12(+4.30%)
Dec 31, 2020 26.02 26.02 26.02 32,115,311 -0.51(-1.92%)
Dec 30, 2020 24.82 26.83 24.81 26.53 32,115,311 +1.79(+7.24%)
Dec 29, 2020 24.75 24.98 24.31 24.74 9,888,883 +0.11(+0.45%)
Dec 28, 2020 25.15 25.39 24.51 24.63 10,057,409 -0.16(-0.65%)
Dec 24, 2020 24.80 25.06 24.60 24.79 5,107,700 -0.07(-0.28%)
Dec 23, 2020 24.51 25.25 24.51 24.86 13,456,352 +0.61(+2.52%)
Dec 22, 2020 24.94 25.03 24.01 24.25 13,336,755 -0.61(-2.45%)
Dec 21, 2020 23.96 25.10 23.96 24.86 13,484,655 +0.23(+0.93%)
Dec 18, 2020 24.72 24.90 24.42 24.63 23,159,098 -0.09(-0.36%)
Dec 17, 2020 24.88 25.18 24.56 24.72 13,289,987 +0.33(+1.35%)
Dec 16, 2020 24.54 24.59 23.85 24.39 13,372,155 +0.09(+0.37%)
Dec 15, 2020 24.10 24.41 23.90 24.30 11,687,680 +0.50(+2.10%)
Dec 14, 2020 24.76 24.92 23.77 23.80 15,365,992 -0.81(-3.29%)
Dec 11, 2020 24.54 24.79 24.14 24.61 14,650,200 -0.25(-1.01%)
Dec 10, 2020 24.76 25.20 24.34 24.86 17,228,544 +0.40(+1.64%)
Dec 09, 2020 24.66 24.78 23.82 24.46 15,998,802 -0.01(-0.04%)
Dec 08, 2020 24.21 24.79 24.15 24.47 12,582,959 -0.11(-0.45%)
Dec 07, 2020 24.91 24.94 24.23 24.58 19,780,472 -0.48(-1.92%)
Dec 04, 2020 24.79 25.43 24.70 25.06 31,953,900 +0.67(+2.75%)
Dec 03, 2020 24.31 24.70 24.25 24.39 24,566,262 +0.31(+1.29%)
Dec 02, 2020 23.50 24.19 23.07 24.08 18,415,556 +0.44(+1.86%)
Dec 01, 2020 24.10 24.38 23.57 23.64 20,461,754 +0.25(+1.07%)
Nov 30, 2020 23.54 23.86 23.01 23.39 25,706,706 -0.13(-0.55%)
Nov 27, 2020 24.03 24.08 23.30 23.52 12,314,300 -0.02(-0.08%)
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.