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 (%)
Mar 29, 2019 12.22 12.36 11.94 12.07 18,033,816 +0.15(+1.26%)
Mar 28, 2019 11.86 12.05 11.78 11.92 10,242,663 +0.02(+0.16%)
Mar 27, 2019 11.93 12.11 11.73 11.90 13,518,791 +0.01(+0.08%)
Mar 26, 2019 11.70 11.91 11.67 11.89 15,285,464 +0.30(+2.58%)
Mar 25, 2019 11.44 11.80 11.38 11.59 14,088,730 +0.19(+1.64%)
Mar 22, 2019 11.92 11.95 11.34 11.41 22,235,048 -0.69(-5.73%)
Mar 21, 2019 11.90 12.17 11.82 12.10 19,646,262 +0.09(+0.78%)
Mar 20, 2019 11.83 12.15 11.54 12.01 24,116,882 +0.13(+1.10%)
Mar 19, 2019 11.99 12.21 11.83 11.88 15,694,393 +0.06(+0.48%)
Mar 18, 2019 11.73 11.83 11.64 11.82 13,496,248 +0.25(+2.19%)
Mar 15, 2019 11.54 11.74 11.51 11.57 16,430,566 +0.03(+0.24%)
Mar 14, 2019 11.71 11.86 11.52 11.54 16,158,010 -0.32(-2.69%)
Mar 13, 2019 11.99 12.02 11.75 11.86 13,571,184 +0.01(+0.08%)
Mar 12, 2019 11.74 11.99 11.68 11.85 14,172,186 +0.27(+2.35%)
Mar 11, 2019 11.36 11.58 11.29 11.58 14,018,820 +0.25(+2.23%)
Mar 08, 2019 11.32 11.34 11.03 11.32 17,391,662 -0.21(-1.79%)
Mar 07, 2019 11.71 11.73 11.36 11.53 13,547,048 -0.22(-1.83%)
Mar 06, 2019 12.06 12.09 11.72 11.74 14,609,090 -0.28(-2.34%)
Mar 05, 2019 12.05 12.08 11.79 12.03 18,665,804 +0.06(+0.47%)
Mar 04, 2019 12.05 12.08 11.70 11.97 19,694,214 -0.08(-0.70%)
Mar 01, 2019 12.16 12.32 11.98 12.05 17,072,186 -0.03(-0.23%)
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%)
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.