Freeport-McMoRan (NY: FCX )

37.33 USD -0.81 (-2.12%)
Official Closing Price Updated: 6:36 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 38.65 39.04 36.77 37.33 21,554,770 -0.81(-2.12%)
Apr 16, 2021 38.13 38.46 37.44 38.14 19,010,500 +0.31(+0.82%)
Apr 15, 2021 36.97 38.13 36.23 37.83 27,172,089 +1.52(+4.19%)
Apr 14, 2021 34.95 37.04 34.86 36.31 35,683,900 +2.58(+7.65%)
Apr 13, 2021 34.12 34.51 33.25 33.73 10,888,430 +0.06(+0.18%)
Apr 12, 2021 34.02 34.02 33.03 33.67 15,138,921 -0.37(-1.09%)
Apr 09, 2021 33.92 34.07 33.24 34.04 14,028,500 -0.33(-0.96%)
Apr 08, 2021 34.10 34.76 33.36 34.37 15,829,962 +0.39(+1.15%)
Apr 07, 2021 34.66 34.78 33.81 33.98 16,283,751 -1.03(-2.94%)
Apr 06, 2021 35.72 36.22 34.76 35.01 22,074,430 -0.35(-0.99%)
Apr 05, 2021 34.73 35.73 34.48 35.36 19,360,625 +1.60(+4.74%)
Apr 01, 2021 33.34 33.97 33.28 33.76 16,423,700 +0.83(+2.52%)
Mar 31, 2021 33.31 33.65 32.63 32.93 15,935,698 +0.25(+0.76%)
Mar 30, 2021 31.80 33.02 31.38 32.68 17,474,030 +0.58(+1.81%)
Mar 29, 2021 32.81 33.31 31.88 32.10 19,456,353 -0.86(-2.61%)
Mar 26, 2021 32.78 33.33 31.80 32.96 23,769,200 +1.85(+5.95%)
Mar 25, 2021 30.40 31.49 29.44 31.11 38,019,994 -0.50(-1.58%)
Mar 24, 2021 32.81 33.35 31.58 31.61 27,285,395 -0.59(-1.83%)
Mar 23, 2021 34.10 34.19 32.07 32.20 40,027,291 -2.81(-8.03%)
Mar 22, 2021 35.19 35.63 34.60 35.01 21,111,064 +0.02(+0.06%)
Mar 19, 2021 35.06 35.37 33.84 34.99 33,270,600 -0.43(-1.21%)
Mar 18, 2021 36.00 37.14 35.28 35.42 25,511,232 -0.69(-1.91%)
Mar 17, 2021 34.47 36.58 34.02 36.11 31,496,387 +1.12(+3.20%)
Mar 16, 2021 36.92 37.03 34.95 34.99 21,238,592 -1.97(-5.33%)
Mar 15, 2021 37.19 37.57 36.56 36.96 18,332,170 -0.46(-1.23%)
Mar 12, 2021 36.93 37.49 36.52 37.42 19,752,500 -0.05(-0.13%)
Mar 11, 2021 35.69 37.61 35.69 37.47 25,561,068 +3.01(+8.73%)
Mar 10, 2021 33.93 34.82 33.65 34.46 20,354,554 +0.60(+1.77%)
Mar 09, 2021 33.38 34.17 32.78 33.86 24,402,637 -0.57(-1.66%)
Mar 08, 2021 34.73 35.48 33.80 34.43 24,941,600 -0.59(-1.68%)
Mar 05, 2021 33.73 35.19 32.50 35.02 31,506,900 +2.32(+7.09%)
Mar 04, 2021 33.97 34.76 31.50 32.70 37,917,591 -2.30(-6.57%)
Mar 03, 2021 35.06 36.01 34.51 35.00 18,599,475 -0.18(-0.51%)
Mar 02, 2021 35.03 36.20 34.89 35.18 21,583,019 +0.28(+0.80%)
Mar 01, 2021 35.05 35.36 34.24 34.90 21,582,734 +0.99(+2.92%)
Feb 26, 2021 34.52 35.40 33.15 33.91 37,782,500 -1.77(-4.96%)
Feb 25, 2021 37.62 38.00 35.19 35.68 25,629,523 -2.21(-5.83%)
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%)
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.