Freeport-McMoRan (NY: FCX )

37.94 USD +0.05 (+0.13%)
Streaming Delayed Price Updated: 9:35 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 33,081,424 -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%)
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.