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, 2019 12.40 12.56 12.34 12.53 12,268,082 +0.11(+0.85%)
Dec 30, 2019 12.50 12.55 12.41 12.43 8,925,165 -0.02(-0.15%)
Dec 27, 2019 12.63 12.66 12.43 12.45 12,632,193 -0.13(-1.06%)
Dec 26, 2019 12.48 12.59 12.44 12.58 10,954,875 +0.17(+1.39%)
Dec 24, 2019 12.37 12.55 12.36 12.41 9,638,168 +0.13(+1.09%)
Dec 23, 2019 12.15 12.33 12.14 12.27 16,550,013 +0.13(+1.10%)
Dec 20, 2019 12.47 12.47 12.11 12.14 27,560,550 -0.28(-2.23%)
Dec 19, 2019 12.44 12.48 12.39 12.42 16,199,007 +0.02(+0.15%)
Dec 18, 2019 12.28 12.45 12.26 12.40 21,246,728 +0.02(+0.15%)
Dec 17, 2019 12.51 12.60 12.35 12.38 25,724,304 +0.01(+0.08%)
Dec 16, 2019 12.68 12.70 12.34 12.37 23,401,996 +0.08(+0.62%)
Dec 13, 2019 12.51 12.78 12.26 12.29 27,905,188 -0.18(-1.45%)
Dec 12, 2019 12.10 12.59 12.07 12.47 41,076,112 +0.21(+1.71%)
Dec 11, 2019 11.87 12.27 11.87 12.26 34,926,780 +0.53(+4.56%)
Dec 10, 2019 11.55 11.74 11.50 11.73 18,135,278 +0.17(+1.49%)
Dec 09, 2019 11.25 11.70 11.21 11.56 32,872,606 +0.44(+3.95%)
Dec 06, 2019 11.03 11.21 11.00 11.12 18,996,604 +0.30(+2.74%)
Dec 05, 2019 10.68 10.86 10.60 10.82 14,615,605 +0.21(+1.98%)
Dec 04, 2019 10.62 10.82 10.59 10.61 18,144,780 +0.18(+1.74%)
Dec 03, 2019 10.55 10.56 10.22 10.43 32,013,778 -0.51(-4.63%)
Dec 02, 2019 10.86 11.14 10.69 10.94 25,553,172 +0.07(+0.62%)
Nov 29, 2019 10.98 10.98 10.77 10.87 11,664,336 -0.22(-1.98%)
Nov 27, 2019 11.20 11.22 10.97 11.09 14,114,707 -0.11(-1.02%)
Nov 26, 2019 11.10 11.29 11.04 11.20 29,378,578 +0.07(+0.60%)
Nov 25, 2019 10.96 11.33 10.86 11.14 29,897,832 +0.30(+2.73%)
Nov 22, 2019 10.63 10.97 10.63 10.84 23,287,528 +0.32(+3.09%)
Nov 21, 2019 10.44 10.55 10.36 10.52 17,961,560 -0.02(-0.18%)
Nov 20, 2019 10.61 10.83 10.44 10.54 25,203,576 -0.24(-2.22%)
Nov 19, 2019 10.70 10.78 10.51 10.77 21,536,850 +0.26(+2.45%)
Nov 18, 2019 10.59 10.62 10.44 10.52 15,914,055 -0.14(-1.34%)
Nov 15, 2019 10.47 10.74 10.38 10.66 21,805,014 +0.33(+3.24%)
Nov 14, 2019 10.36 10.45 10.20 10.33 15,037,614 -0.03(-0.28%)
Nov 13, 2019 10.57 10.73 10.30 10.35 23,406,372 -0.19(-1.81%)
Nov 12, 2019 10.59 10.73 10.44 10.55 16,232,346 -0.05(-0.45%)
Nov 11, 2019 10.66 10.77 10.47 10.59 19,957,416 -0.41(-3.73%)
Nov 08, 2019 10.65 11.00 10.54 11.00 25,447,070 +0.24(+2.22%)
Nov 07, 2019 10.45 11.05 10.42 10.77 40,648,352 +0.60(+5.92%)
Nov 06, 2019 10.46 10.46 10.04 10.16 22,393,872 -0.26(-2.47%)
Nov 05, 2019 10.55 10.79 10.40 10.42 35,770,692 +0.11(+1.02%)
Nov 04, 2019 10.28 10.50 10.14 10.32 29,734,668 +0.27(+2.66%)
Nov 01, 2019 9.514 10.13 9.476 10.05 32,982,020 +0.67(+7.13%)
Oct 31, 2019 9.581 9.691 9.208 9.380 24,415,278 -0.30(-3.06%)
Oct 30, 2019 9.638 9.734 9.495 9.676 20,714,216 -0.10(-0.98%)
Oct 29, 2019 9.676 9.810 9.648 9.772 15,215,285 -0.01(-0.10%)
Oct 28, 2019 9.791 9.867 9.734 9.781 18,713,508 +0.10(+0.99%)
Oct 25, 2019 9.179 9.882 9.179 9.686 37,083,036 +0.53(+5.74%)
Oct 24, 2019 9.657 9.772 9.084 9.160 34,354,908 -0.52(-5.33%)
Oct 23, 2019 9.523 9.915 9.156 9.676 38,417,012 +0.19(+2.01%)
Oct 22, 2019 9.351 9.562 9.265 9.485 24,571,812 +0.11(+1.12%)
Oct 21, 2019 9.361 9.552 9.313 9.380 25,133,398 +0.23(+2.51%)
Oct 18, 2019 9.046 9.332 9.046 9.151 17,988,232 +0.13(+1.48%)
Oct 17, 2019 9.160 9.294 8.979 9.017 15,251,961 -0.06(-0.63%)
Oct 16, 2019 9.055 9.208 8.998 9.074 18,102,196 -0.03(-0.31%)
Oct 15, 2019 8.998 9.189 8.902 9.103 20,430,964 +0.03(+0.32%)
Oct 14, 2019 8.788 9.141 8.731 9.074 25,522,784 -0.05(-0.52%)
Oct 11, 2019 8.731 9.227 8.721 9.122 48,460,104 +0.61(+7.18%)
Oct 10, 2019 8.340 8.682 8.197 8.511 65,061,476 +0.39(+4.80%)
Oct 09, 2019 8.169 8.235 8.007 8.121 21,571,044 +0.04(+0.47%)
Oct 08, 2019 8.235 8.264 8.055 8.083 31,342,624 -0.24(-2.85%)
Oct 07, 2019 8.349 8.596 8.292 8.321 22,368,264 -0.07(-0.79%)
Oct 04, 2019 8.435 8.520 8.283 8.387 22,291,744 -0.03(-0.34%)
Oct 03, 2019 8.378 8.462 8.164 8.416 30,061,628 -0.01(-0.11%)
Oct 02, 2019 8.587 8.663 8.406 8.425 27,025,526 -0.28(-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.