Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.95 24.95 24.95 33,497,226 -0.49(-1.92%)
Dec 30, 2020 23.80 25.72 23.79 25.44 33,497,226 +1.72(+7.24%)
Dec 29, 2020 23.73 23.95 23.31 23.72 10,314,399 +0.11(+0.45%)
Dec 28, 2020 24.11 24.34 23.50 23.61 10,490,177 -0.15(-0.65%)
Dec 24, 2020 23.78 24.03 23.59 23.77 5,327,483 -0.07(-0.28%)
Dec 23, 2020 23.50 24.21 23.50 23.83 14,035,376 +0.58(+2.52%)
Dec 22, 2020 23.91 24.00 23.02 23.25 13,910,632 -0.58(-2.45%)
Dec 21, 2020 22.97 24.06 22.97 23.83 14,064,896 +0.22(+0.93%)
Dec 18, 2020 23.70 23.87 23.41 23.61 24,155,628 -0.09(-0.36%)
Dec 17, 2020 23.85 24.14 23.55 23.70 13,861,852 +0.32(+1.35%)
Dec 16, 2020 23.53 23.58 22.87 23.38 13,947,556 +0.09(+0.37%)
Dec 15, 2020 23.11 23.40 22.91 23.30 12,190,598 +0.48(+2.10%)
Dec 14, 2020 23.74 23.89 22.79 22.82 16,027,187 -0.78(-3.29%)
Dec 11, 2020 23.53 23.77 23.15 23.59 15,280,595 -0.24(-1.01%)
Dec 10, 2020 23.74 24.16 23.34 23.83 17,969,884 +0.38(+1.64%)
Dec 09, 2020 23.64 23.76 22.84 23.45 16,687,227 -0.01(-0.04%)
Dec 08, 2020 23.21 23.77 23.15 23.46 13,124,401 -0.11(-0.45%)
Dec 07, 2020 23.88 23.91 23.23 23.57 20,631,620 -0.46(-1.92%)
Dec 04, 2020 23.77 24.38 23.68 24.03 33,328,868 +0.64(+2.75%)
Dec 03, 2020 23.31 23.68 23.25 23.38 25,623,342 +0.30(+1.29%)
Dec 02, 2020 22.53 23.19 22.12 23.09 19,207,972 +0.42(+1.86%)
Dec 01, 2020 23.11 23.37 22.60 22.66 21,342,218 +0.24(+1.07%)
Nov 30, 2020 22.57 22.88 22.06 22.43 26,812,860 -0.12(-0.55%)
Nov 27, 2020 23.04 23.09 22.34 22.55 12,844,181 -0.02(-0.09%)
Nov 25, 2020 22.06 22.68 21.73 22.57 20,305,912 +0.41(+1.86%)
Nov 24, 2020 21.31 22.29 21.28 22.16 37,405,080 +1.15(+5.48%)
Nov 23, 2020 20.69 21.03 20.50 21.01 22,827,850 +0.63(+3.11%)
Nov 20, 2020 20.53 20.74 20.30 20.37 21,255,590 +0.13(+0.66%)
Nov 19, 2020 19.87 20.30 19.67 20.24 14,062,600 +0.38(+1.93%)
Nov 18, 2020 20.13 20.29 19.85 19.86 13,127,531 -0.31(-1.52%)
Nov 17, 2020 19.88 20.19 19.68 20.16 18,696,584 +0.03(+0.14%)
Nov 16, 2020 19.75 20.14 19.59 20.13 21,506,198 +0.82(+4.27%)
Nov 13, 2020 18.87 19.38 18.87 19.31 20,887,400 +0.59(+3.18%)
Nov 12, 2020 18.85 19.27 18.62 18.71 21,798,166 -0.01(-0.05%)
Nov 11, 2020 18.95 18.95 18.44 18.72 19,257,680 -0.28(-1.46%)
Nov 10, 2020 18.97 19.09 18.68 19.00 17,864,508 +0.03(+0.15%)
Nov 09, 2020 19.99 20.41 18.71 18.97 42,744,496 +0.64(+3.50%)
Nov 06, 2020 18.35 18.62 18.24 18.33 18,187,936 +0.29(+1.59%)
Nov 05, 2020 17.78 18.28 17.75 18.04 17,720,304 +0.79(+4.56%)
Nov 04, 2020 17.68 17.83 16.85 17.26 22,730,402 -0.74(-4.10%)
Nov 03, 2020 17.76 18.24 17.69 18.00 22,647,920 +0.51(+2.91%)
Nov 02, 2020 16.98 17.50 16.88 17.49 16,121,248 +0.86(+5.19%)
Oct 30, 2020 16.65 16.82 16.26 16.62 15,037,360 -0.13(-0.80%)
Oct 29, 2020 16.16 16.94 16.12 16.76 17,873,750 +0.58(+3.62%)
Oct 28, 2020 16.44 16.50 15.99 16.17 27,575,900 -0.82(-4.80%)
Oct 27, 2020 16.70 17.15 16.54 16.99 16,677,678 +0.35(+2.07%)
Oct 26, 2020 17.23 17.30 16.50 16.64 25,992,206 -0.96(-5.45%)
Oct 23, 2020 17.71 17.91 17.43 17.60 17,178,388 +0.01(+0.05%)
Oct 22, 2020 16.83 17.64 16.59 17.59 22,245,062 +0.60(+3.56%)
Oct 21, 2020 17.01 17.57 16.94 16.99 22,300,998 +0.11(+0.62%)
Oct 20, 2020 16.68 17.13 16.62 16.88 16,425,515 +0.45(+2.74%)
Oct 19, 2020 16.60 17.09 16.39 16.43 16,497,566 -0.01(-0.06%)
Oct 16, 2020 16.54 16.58 16.32 16.44 11,485,843 -0.06(-0.35%)
Oct 15, 2020 15.84 16.56 15.82 16.50 12,089,972 +0.26(+1.59%)
Oct 14, 2020 16.25 16.32 16.08 16.24 10,288,351 +0.11(+0.71%)
Oct 13, 2020 15.95 16.30 15.84 16.13 13,303,328 +0.01(+0.06%)
Oct 12, 2020 16.45 16.55 16.08 16.12 14,686,708 -0.40(-2.44%)
Oct 09, 2020 16.49 16.55 16.14 16.52 16,470,691 +0.41(+2.56%)
Oct 08, 2020 16.35 16.53 16.07 16.11 17,199,522 -0.08(-0.47%)
Oct 07, 2020 15.58 16.30 15.58 16.18 30,060,332 +1.11(+7.38%)
Oct 06, 2020 15.75 15.90 15.07 15.07 21,176,670 -0.58(-3.68%)
Oct 05, 2020 15.38 15.86 15.38 15.65 16,418,618 +0.36(+2.38%)
Oct 02, 2020 14.63 15.40 14.59 15.28 24,966,168 +0.37(+2.51%)
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.