Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.90 33.74 31.59 32.32 39,641,072 -1.69(-4.96%)
Feb 25, 2021 35.86 36.22 33.54 34.01 26,890,274 -2.11(-5.83%)
Feb 24, 2021 35.98 36.34 34.84 36.11 26,384,598 +0.04(+0.11%)
Feb 23, 2021 35.36 36.21 33.24 36.08 27,335,158 -0.22(-0.60%)
Feb 22, 2021 36.16 37.27 35.56 36.29 34,920,048 +0.56(+1.57%)
Feb 19, 2021 33.39 35.91 33.38 35.73 41,988,848 +3.19(+9.81%)
Feb 18, 2021 32.75 33.24 31.98 32.54 19,656,058 -0.01(-0.03%)
Feb 17, 2021 31.65 32.96 31.14 32.55 28,867,934 +1.19(+3.80%)
Feb 16, 2021 31.00 31.54 30.69 31.36 30,368,890 +1.59(+5.35%)
Feb 12, 2021 29.41 30.07 29.15 29.77 12,603,306 +0.23(+0.77%)
Feb 11, 2021 29.70 30.19 29.12 29.54 16,294,073 -0.24(-0.80%)
Feb 10, 2021 31.44 32.38 29.65 29.78 40,946,596 -0.74(-2.44%)
Feb 09, 2021 30.34 30.60 29.56 30.52 19,518,720 -0.10(-0.31%)
Feb 08, 2021 30.51 30.83 30.24 30.61 18,387,400 +0.37(+1.23%)
Feb 05, 2021 28.79 30.40 28.79 30.24 34,755,828 +1.84(+6.48%)
Feb 04, 2021 27.86 28.40 27.69 28.40 17,543,928 +0.57(+2.05%)
Feb 03, 2021 27.35 27.89 27.08 27.83 20,443,616 +1.01(+3.77%)
Feb 02, 2021 26.96 27.00 26.13 26.82 18,812,500 -0.09(-0.32%)
Feb 01, 2021 27.10 27.23 26.28 26.91 23,701,286 +1.26(+4.91%)
Jan 29, 2021 26.68 26.85 25.27 25.65 21,148,026 -0.84(-3.17%)
Jan 28, 2021 25.10 26.73 25.09 26.49 28,074,166 +1.91(+7.76%)
Jan 27, 2021 24.82 25.14 23.55 24.58 39,104,428 -1.16(-4.52%)
Jan 26, 2021 27.98 28.38 25.51 25.74 34,713,904 -1.88(-6.80%)
Jan 25, 2021 28.97 29.25 26.73 27.62 30,666,206 -1.44(-4.95%)
Jan 22, 2021 27.95 29.20 27.49 29.06 18,315,838 +0.43(+1.50%)
Jan 21, 2021 29.61 29.79 28.52 28.63 17,696,518 -0.89(-3.00%)
Jan 20, 2021 30.47 30.87 29.46 29.52 18,179,766 -0.71(-2.33%)
Jan 19, 2021 29.53 30.42 29.20 30.22 20,459,344 +1.30(+4.48%)
Jan 15, 2021 29.88 29.96 28.66 28.93 20,907,866 -1.56(-5.13%)
Jan 14, 2021 29.65 30.97 29.52 30.49 22,708,220 +1.36(+4.68%)
Jan 13, 2021 29.49 29.78 29.05 29.13 20,786,886 -0.41(-1.39%)
Jan 12, 2021 29.06 29.62 28.43 29.54 22,280,886 +0.64(+2.21%)
Jan 11, 2021 28.14 29.12 26.73 28.90 23,327,608 -0.79(-2.66%)
Jan 08, 2021 29.60 29.89 28.70 29.69 28,896,408 -0.02(-0.06%)
Jan 07, 2021 29.59 30.29 29.22 29.71 31,216,844 +0.96(+3.35%)
Jan 06, 2021 27.88 29.08 27.49 28.75 42,622,668 +1.71(+6.31%)
Jan 05, 2021 25.87 27.24 25.84 27.04 27,348,732 +1.17(+4.53%)
Jan 04, 2021 25.96 26.46 25.23 25.87 32,904,648 +1.07(+4.30%)
Dec 31, 2020 24.80 24.80 24.80 33,695,108 -0.49(-1.92%)
Dec 30, 2020 23.66 25.57 23.65 25.29 33,695,108 +1.71(+7.23%)
Dec 29, 2020 23.59 23.81 23.17 23.58 10,375,331 +0.10(+0.45%)
Dec 28, 2020 23.97 24.20 23.36 23.48 10,552,147 -0.15(-0.65%)
Dec 24, 2020 23.64 23.89 23.45 23.63 5,358,954 -0.07(-0.28%)
Dec 23, 2020 23.36 24.07 23.36 23.69 14,118,288 +0.58(+2.52%)
Dec 22, 2020 23.77 23.86 22.88 23.11 13,992,808 -0.58(-2.45%)
Dec 21, 2020 22.84 23.92 22.84 23.69 14,147,983 +0.22(+0.93%)
Dec 18, 2020 23.56 23.73 23.27 23.48 24,298,326 -0.09(-0.36%)
Dec 17, 2020 23.71 24.00 23.41 23.56 13,943,739 +0.31(+1.35%)
Dec 16, 2020 23.39 23.44 22.73 23.25 14,029,949 +0.09(+0.37%)
Dec 15, 2020 22.97 23.27 22.78 23.16 12,262,613 +0.48(+2.10%)
Dec 14, 2020 23.60 23.75 22.66 22.68 16,121,866 -0.77(-3.29%)
Dec 11, 2020 23.39 23.63 23.01 23.46 15,370,863 -0.24(-1.01%)
Dec 10, 2020 23.60 24.02 23.20 23.69 18,076,040 +0.38(+1.64%)
Dec 09, 2020 23.50 23.62 22.70 23.31 16,785,804 -0.01(-0.04%)
Dec 08, 2020 23.07 23.63 23.02 23.32 13,201,932 -0.10(-0.45%)
Dec 07, 2020 23.74 23.77 23.09 23.43 20,753,500 -0.46(-1.92%)
Dec 04, 2020 23.63 24.24 23.54 23.89 33,525,756 +0.64(+2.75%)
Dec 03, 2020 23.17 23.54 23.11 23.25 25,774,710 +0.30(+1.29%)
Dec 02, 2020 22.40 23.06 21.99 22.95 19,321,442 +0.42(+1.86%)
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.