Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.23 12.29 12.01 12.08 22,476,166 -0.24(-1.98%)
Feb 27, 2019 12.41 12.44 12.26 12.32 18,850,170 -0.02(-0.15%)
Feb 26, 2019 12.34 12.44 12.19 12.34 14,358,850 -0.07(-0.60%)
Feb 25, 2019 12.41 12.47 12.28 12.42 21,431,358 +0.04(+0.30%)
Feb 22, 2019 12.55 12.55 12.25 12.38 25,494,830 +0.19(+1.54%)
Feb 21, 2019 12.35 12.43 12.06 12.19 21,458,986 -0.31(-2.47%)
Feb 20, 2019 12.77 12.98 12.44 12.50 40,760,656 +0.24(+1.99%)
Feb 19, 2019 11.83 12.42 11.73 12.26 37,932,824 +0.76(+6.60%)
Feb 15, 2019 11.59 11.82 11.45 11.50 17,696,402 +0.11(+0.99%)
Feb 14, 2019 11.37 11.52 11.29 11.39 16,350,321 -0.12(-1.06%)
Feb 13, 2019 11.26 11.58 11.14 11.51 38,618,012 +0.75(+6.96%)
Feb 12, 2019 10.82 10.96 10.74 10.76 16,658,060 -0.04(-0.35%)
Feb 11, 2019 10.77 10.87 10.72 10.80 16,616,089 -0.08(-0.69%)
Feb 08, 2019 11.10 11.19 10.68 10.87 25,325,482 -0.23(-2.11%)
Feb 07, 2019 11.10 11.37 11.05 11.11 26,888,216 -0.05(-0.42%)
Feb 06, 2019 11.11 11.29 11.02 11.15 19,360,950 +0.04(+0.34%)
Feb 05, 2019 11.14 11.25 11.02 11.12 19,750,604 +0.01(+0.08%)
Feb 04, 2019 10.71 11.21 10.70 11.11 22,691,874 +0.33(+3.04%)
Feb 01, 2019 10.83 10.89 10.67 10.78 25,882,748 -0.12(-1.12%)
Jan 31, 2019 10.52 11.01 10.50 10.90 33,987,860 +0.35(+3.28%)
Jan 30, 2019 9.946 10.63 9.927 10.55 40,371,256 +0.77(+7.85%)
Jan 29, 2019 9.768 9.918 9.609 9.787 40,811,080 +0.16(+1.65%)
Jan 28, 2019 10.32 10.35 9.553 9.628 58,490,456 -0.90(-8.54%)
Jan 25, 2019 10.27 10.75 10.26 10.53 38,584,036 +0.51(+5.05%)
Jan 24, 2019 10.74 11.13 9.927 10.02 70,843,160 -1.51(-13.08%)
Jan 23, 2019 11.61 11.75 11.41 11.53 27,462,016 -0.07(-0.57%)
Jan 22, 2019 11.49 11.62 11.34 11.59 28,439,994 -0.17(-1.43%)
Jan 18, 2019 11.54 11.84 11.50 11.76 33,491,860 +0.40(+3.54%)
Jan 17, 2019 11.14 11.44 11.11 11.36 24,679,078 +0.22(+2.02%)
Jan 16, 2019 10.97 11.21 10.89 11.14 23,842,920 +0.30(+2.77%)
Jan 15, 2019 11.10 11.21 10.71 10.84 27,802,420 +0.02(+0.17%)
Jan 14, 2019 10.69 10.90 10.67 10.82 17,174,572 +0.00(+0.00%)
Jan 11, 2019 10.73 10.95 10.60 10.82 23,091,624 +0.08(+0.78%)
Jan 10, 2019 10.57 10.75 10.48 10.73 20,883,080 +0.00(+0.00%)
Jan 09, 2019 10.57 10.82 10.43 10.73 22,103,946 +0.29(+2.77%)
Jan 08, 2019 10.40 10.51 10.24 10.44 24,449,564 +0.19(+1.82%)
Jan 07, 2019 10.22 10.46 10.08 10.26 18,029,648 +0.17(+1.66%)
Jan 04, 2019 9.773 10.19 9.633 10.09 27,450,560 +0.70(+7.45%)
Jan 03, 2019 9.577 9.689 9.176 9.390 24,037,908 -0.27(-2.80%)
Jan 02, 2019 9.334 9.791 9.260 9.661 19,228,862 +0.05(+0.48%)
Dec 31, 2018 9.763 9.801 9.362 9.614 18,027,916 -0.15(-1.53%)
Dec 28, 2018 10.02 10.15 9.670 9.763 21,625,348 -0.19(-1.87%)
Dec 27, 2018 9.456 9.968 9.344 9.950 21,609,352 +0.25(+2.60%)
Dec 26, 2018 9.232 9.698 8.952 9.698 20,968,202 +0.58(+6.34%)
Dec 24, 2018 9.260 9.400 9.064 9.120 10,428,223 -0.25(-2.69%)
Dec 21, 2018 9.661 9.773 9.316 9.372 32,735,074 -0.18(-1.86%)
Dec 20, 2018 9.614 9.801 9.325 9.549 25,162,778 +0.06(+0.59%)
Dec 19, 2018 9.912 10.29 9.353 9.493 28,371,808 -0.39(-3.96%)
Dec 18, 2018 9.922 10.39 9.735 9.884 31,528,964 +0.01(+0.09%)
Dec 17, 2018 9.866 10.22 9.707 9.875 17,601,868 +0.02(+0.19%)
Dec 14, 2018 9.922 10.16 9.689 9.857 28,931,100 -0.33(-3.21%)
Dec 13, 2018 10.47 10.54 10.06 10.18 18,269,370 -0.14(-1.36%)
Dec 12, 2018 10.22 10.60 10.21 10.32 16,421,878 +0.29(+2.88%)
Dec 11, 2018 10.27 10.39 9.894 10.03 20,161,362 +0.07(+0.65%)
Dec 10, 2018 10.13 10.19 9.745 9.968 19,214,950 -0.21(-2.11%)
Dec 07, 2018 10.49 10.71 10.16 10.18 22,803,152 -0.21(-2.06%)
Dec 06, 2018 10.29 10.41 10.01 10.40 26,999,590 -0.33(-3.04%)
Dec 04, 2018 11.38 11.48 10.64 10.72 24,024,280 -0.55(-4.88%)
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.