Freeport-McMoRan (NY: FCX )

18.36 USD +0.01 (+0.05%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 12.98 13.15 12.92 13.12 11,718,500 +0.11(+0.85%)
Dec 30, 2019 13.09 13.14 12.99 13.01 8,525,338 -0.02(-0.15%)
Dec 27, 2019 13.22 13.25 13.01 13.03 12,066,300 -0.14(-1.06%)
Dec 26, 2019 13.07 13.18 13.02 13.17 10,464,122 +0.18(+1.39%)
Dec 24, 2019 12.95 13.14 12.94 12.99 9,206,400 +0.14(+1.09%)
Dec 23, 2019 12.72 12.91 12.71 12.85 15,808,610 +0.14(+1.10%)
Dec 20, 2019 13.05 13.05 12.68 12.71 26,325,900 -0.29(-2.23%)
Dec 19, 2019 13.02 13.07 12.97 13.00 15,473,328 +0.02(+0.15%)
Dec 18, 2019 12.86 13.03 12.83 12.98 20,294,925 +0.02(+0.15%)
Dec 17, 2019 13.10 13.19 12.93 12.96 24,571,914 +0.01(+0.08%)
Dec 16, 2019 13.27 13.30 12.92 12.95 22,353,640 +0.08(+0.62%)
Dec 13, 2019 13.10 13.38 12.83 12.87 26,655,100 -0.19(-1.45%)
Dec 12, 2019 12.67 13.18 12.64 13.06 39,235,997 +0.22(+1.71%)
Dec 11, 2019 12.43 12.85 12.43 12.84 33,362,139 +0.56(+4.56%)
Dec 10, 2019 12.09 12.29 12.04 12.28 17,322,858 +0.18(+1.49%)
Dec 09, 2019 11.78 12.25 11.74 12.10 31,399,987 +0.46(+3.95%)
Dec 06, 2019 11.55 11.74 11.52 11.64 18,145,600 +0.31(+2.74%)
Dec 05, 2019 11.18 11.37 11.10 11.33 13,960,859 +0.22(+1.98%)
Dec 04, 2019 11.12 11.33 11.09 11.11 17,331,937 +0.19(+1.74%)
Dec 03, 2019 11.04 11.06 10.70 10.92 30,579,634 -0.53(-4.63%)
Dec 02, 2019 11.37 11.66 11.19 11.45 24,408,447 +0.07(+0.62%)
Nov 29, 2019 11.49 11.50 11.27 11.38 11,141,800 -0.23(-1.98%)
Nov 27, 2019 11.73 11.75 11.48 11.61 13,482,400 -0.12(-1.02%)
Nov 26, 2019 11.62 11.82 11.56 11.73 28,062,484 +0.07(+0.60%)
Nov 25, 2019 11.47 11.86 11.37 11.66 28,558,478 +0.31(+2.73%)
Nov 22, 2019 11.13 11.48 11.13 11.35 22,244,300 +0.34(+3.09%)
Nov 21, 2019 10.93 11.04 10.85 11.01 17,156,923 -0.02(-0.18%)
Nov 20, 2019 11.11 11.34 10.93 11.03 24,074,514 -0.25(-2.22%)
Nov 19, 2019 11.20 11.29 11.00 11.28 20,572,047 +0.27(+2.45%)
Nov 18, 2019 11.09 11.12 10.93 11.01 15,201,142 -0.15(-1.34%)
Nov 15, 2019 10.96 11.24 10.87 11.16 20,828,200 +0.35(+3.24%)
Nov 14, 2019 10.85 10.94 10.68 10.81 14,363,963 -0.03(-0.28%)
Nov 13, 2019 11.07 11.23 10.78 10.84 22,357,819 -0.20(-1.81%)
Nov 12, 2019 11.09 11.23 10.93 11.04 15,505,174 -0.05(-0.45%)
Nov 11, 2019 11.16 11.27 10.96 11.09 19,063,370 -0.43(-3.73%)
Nov 08, 2019 11.15 11.52 11.03 11.52 24,307,100 +0.25(+2.22%)
Nov 07, 2019 10.94 11.57 10.91 11.27 38,827,400 +0.63(+5.92%)
Nov 06, 2019 10.95 10.95 10.51 10.64 21,390,678 -0.27(-2.47%)
Nov 05, 2019 11.05 11.30 10.89 10.91 34,168,249 +0.11(+1.02%)
Nov 04, 2019 10.76 10.99 10.62 10.80 28,402,622 +0.28(+2.66%)
Nov 01, 2019 9.960 10.61 9.920 10.52 31,504,500 +0.70(+7.13%)
Oct 31, 2019 10.03 10.14 9.640 9.820 23,321,530 -0.31(-3.06%)
Oct 30, 2019 10.09 10.19 9.940 10.13 19,786,266 -0.10(-0.98%)
Oct 29, 2019 10.13 10.27 10.10 10.23 14,533,675 -0.01(-0.10%)
Oct 28, 2019 10.25 10.33 10.19 10.24 17,875,186 +0.10(+0.99%)
Oct 25, 2019 9.610 10.35 9.610 10.14 35,421,800 +0.55(+5.74%)
Oct 24, 2019 10.11 10.23 9.510 9.590 32,815,887 -0.54(-5.33%)
Oct 23, 2019 9.970 10.38 9.585 10.13 36,696,016 +0.20(+2.01%)
Oct 22, 2019 9.790 10.01 9.700 9.930 23,471,050 +0.11(+1.12%)
Oct 21, 2019 9.800 10.00 9.750 9.820 24,007,480 +0.24(+2.51%)
Oct 18, 2019 9.470 9.770 9.470 9.580 17,182,400 +0.14(+1.48%)
Oct 17, 2019 9.590 9.730 9.400 9.440 14,568,708 -0.06(-0.63%)
Oct 16, 2019 9.480 9.640 9.420 9.500 17,291,258 -0.03(-0.31%)
Oct 15, 2019 9.420 9.620 9.320 9.530 19,515,703 +0.03(+0.32%)
Oct 14, 2019 9.200 9.570 9.140 9.500 24,379,422 -0.05(-0.52%)
Oct 11, 2019 9.140 9.660 9.130 9.550 46,289,200 +0.59(+6.58%)
Oct 10, 2019 8.780 9.140 8.630 8.960 61,800,063 +0.41(+4.80%)
Oct 09, 2019 8.600 8.670 8.430 8.550 20,489,727 +0.04(+0.47%)
Oct 08, 2019 8.670 8.700 8.480 8.510 29,771,475 -0.25(-2.85%)
Oct 07, 2019 8.790 9.050 8.730 8.760 21,246,984 -0.07(-0.79%)
Oct 04, 2019 8.880 8.970 8.720 8.830 21,174,300 -0.03(-0.34%)
Oct 03, 2019 8.820 8.909 8.595 8.860 28,554,694 -0.01(-0.11%)
Oct 02, 2019 9.040 9.120 8.850 8.870 25,670,786 -0.30(-3.27%)
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.