Freeport-McMoRan (NY: FCX )

46.98 +1.10 (+2.39%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.30 12.36 12.08 12.15 22,344,170 -0.24(-1.98%)
Feb 27, 2019 12.48 12.51 12.33 12.40 18,739,468 -0.02(-0.15%)
Feb 26, 2019 12.42 12.52 12.27 12.42 14,274,525 -0.08(-0.60%)
Feb 25, 2019 12.48 12.54 12.35 12.49 21,305,496 +0.04(+0.30%)
Feb 22, 2019 12.62 12.62 12.32 12.45 25,345,106 +0.19(+1.54%)
Feb 21, 2019 12.43 12.50 12.13 12.27 21,332,964 -0.31(-2.47%)
Feb 20, 2019 12.85 13.06 12.51 12.58 40,521,280 +0.24(+1.99%)
Feb 19, 2019 11.90 12.49 11.80 12.33 37,710,052 +0.76(+6.60%)
Feb 15, 2019 11.66 11.89 11.52 11.57 17,592,476 +0.11(+0.99%)
Feb 14, 2019 11.44 11.59 11.35 11.46 16,254,300 -0.12(-1.06%)
Feb 13, 2019 11.32 11.64 11.21 11.58 38,391,220 +0.75(+6.96%)
Feb 12, 2019 10.88 11.02 10.81 10.82 16,560,232 -0.04(-0.35%)
Feb 11, 2019 10.83 10.94 10.79 10.86 16,518,507 -0.08(-0.69%)
Feb 08, 2019 11.16 11.26 10.74 10.94 25,176,752 -0.24(-2.11%)
Feb 07, 2019 11.16 11.44 11.12 11.17 26,730,310 -0.05(-0.42%)
Feb 06, 2019 11.17 11.35 11.09 11.22 19,247,250 +0.04(+0.34%)
Feb 05, 2019 11.21 11.31 11.09 11.18 19,634,614 +0.01(+0.08%)
Feb 04, 2019 10.78 11.28 10.76 11.17 22,558,610 +0.33(+3.04%)
Feb 01, 2019 10.89 10.96 10.73 10.84 25,730,746 -0.12(-1.12%)
Jan 31, 2019 10.58 11.08 10.56 10.97 33,788,260 +0.35(+3.28%)
Jan 30, 2019 10.00 10.69 9.986 10.62 40,134,168 +0.77(+7.85%)
Jan 29, 2019 9.826 9.976 9.666 9.845 40,571,408 +0.16(+1.65%)
Jan 28, 2019 10.38 10.41 9.609 9.684 58,146,960 -0.90(-8.54%)
Jan 25, 2019 10.33 10.81 10.33 10.59 38,357,444 +0.51(+5.05%)
Jan 24, 2019 10.81 11.19 9.986 10.08 70,427,112 -1.52(-13.08%)
Jan 23, 2019 11.68 11.82 11.47 11.60 27,300,740 -0.07(-0.57%)
Jan 22, 2019 11.56 11.69 11.41 11.66 28,272,974 -0.17(-1.43%)
Jan 18, 2019 11.61 11.91 11.57 11.83 33,295,172 +0.41(+3.55%)
Jan 17, 2019 11.21 11.51 11.17 11.43 24,534,144 +0.23(+2.02%)
Jan 16, 2019 11.03 11.28 10.96 11.20 23,702,898 +0.30(+2.77%)
Jan 15, 2019 11.16 11.28 10.78 10.90 27,639,144 +0.02(+0.17%)
Jan 14, 2019 10.75 10.96 10.74 10.88 17,073,710 +0.00(+0.00%)
Jan 11, 2019 10.80 11.01 10.66 10.88 22,956,014 +0.08(+0.78%)
Jan 10, 2019 10.63 10.82 10.54 10.80 20,760,440 +0.00(+0.00%)
Jan 09, 2019 10.64 10.88 10.49 10.80 21,974,136 +0.29(+2.77%)
Jan 08, 2019 10.46 10.57 10.30 10.51 24,305,978 +0.19(+1.82%)
Jan 07, 2019 10.28 10.52 10.14 10.32 17,923,766 +0.17(+1.66%)
Jan 04, 2019 9.830 10.25 9.690 10.15 27,289,350 +0.70(+7.45%)
Jan 03, 2019 9.633 9.746 9.230 9.446 23,896,740 -0.27(-2.80%)
Jan 02, 2019 9.389 9.849 9.314 9.718 19,115,936 +0.05(+0.48%)
Dec 31, 2018 9.821 9.858 9.418 9.671 17,922,042 -0.15(-1.53%)
Dec 28, 2018 10.07 10.21 9.727 9.821 21,498,348 -0.19(-1.87%)
Dec 27, 2018 9.511 10.03 9.399 10.01 21,482,446 +0.25(+2.60%)
Dec 26, 2018 9.286 9.755 9.005 9.755 20,845,062 +0.58(+6.34%)
Dec 24, 2018 9.314 9.455 9.117 9.174 10,366,981 -0.25(-2.69%)
Dec 21, 2018 9.718 9.830 9.371 9.427 32,542,830 -0.18(-1.86%)
Dec 20, 2018 9.671 9.858 9.380 9.605 25,015,004 +0.06(+0.59%)
Dec 19, 2018 9.971 10.36 9.408 9.549 28,205,188 -0.39(-3.96%)
Dec 18, 2018 9.980 10.45 9.793 9.943 31,343,802 +0.01(+0.09%)
Dec 17, 2018 9.924 10.28 9.765 9.933 17,498,498 +0.02(+0.19%)
Dec 14, 2018 9.980 10.22 9.746 9.915 28,761,194 -0.33(-3.20%)
Dec 13, 2018 10.53 10.60 10.12 10.24 18,162,078 -0.14(-1.36%)
Dec 12, 2018 10.28 10.67 10.27 10.38 16,325,437 +0.29(+2.88%)
Dec 11, 2018 10.33 10.45 9.952 10.09 20,042,960 +0.07(+0.66%)
Dec 10, 2018 10.19 10.25 9.802 10.03 19,102,106 -0.22(-2.11%)
Dec 07, 2018 10.55 10.78 10.22 10.24 22,669,236 -0.22(-2.06%)
Dec 06, 2018 10.36 10.47 10.06 10.46 26,841,030 -0.33(-3.04%)
Dec 04, 2018 11.44 11.55 10.70 10.79 23,883,192 -0.55(-4.88%)
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.