Freeport-McMoRan (NY: FCX )

38.14 USD +0.31 (+0.82%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.02 26.02 26.02 32,115,311 -0.51(-1.92%)
Dec 30, 2020 24.82 26.83 24.81 26.53 32,115,311 +1.79(+7.24%)
Dec 29, 2020 24.75 24.98 24.31 24.74 9,888,883 +0.11(+0.45%)
Dec 28, 2020 25.15 25.39 24.51 24.63 10,057,409 -0.16(-0.65%)
Dec 24, 2020 24.80 25.06 24.60 24.79 5,107,700 -0.07(-0.28%)
Dec 23, 2020 24.51 25.25 24.51 24.86 13,456,352 +0.61(+2.52%)
Dec 22, 2020 24.94 25.03 24.01 24.25 13,336,755 -0.61(-2.45%)
Dec 21, 2020 23.96 25.10 23.96 24.86 13,484,655 +0.23(+0.93%)
Dec 18, 2020 24.72 24.90 24.42 24.63 23,159,098 -0.09(-0.36%)
Dec 17, 2020 24.88 25.18 24.56 24.72 13,289,987 +0.33(+1.35%)
Dec 16, 2020 24.54 24.59 23.85 24.39 13,372,155 +0.09(+0.37%)
Dec 15, 2020 24.10 24.41 23.90 24.30 11,687,680 +0.50(+2.10%)
Dec 14, 2020 24.76 24.92 23.77 23.80 15,365,992 -0.81(-3.29%)
Dec 11, 2020 24.54 24.79 24.14 24.61 14,650,200 -0.25(-1.01%)
Dec 10, 2020 24.76 25.20 24.34 24.86 17,228,544 +0.40(+1.64%)
Dec 09, 2020 24.66 24.78 23.82 24.46 15,998,802 -0.01(-0.04%)
Dec 08, 2020 24.21 24.79 24.15 24.47 12,582,959 -0.11(-0.45%)
Dec 07, 2020 24.91 24.94 24.23 24.58 19,780,472 -0.48(-1.92%)
Dec 04, 2020 24.79 25.43 24.70 25.06 31,953,900 +0.67(+2.75%)
Dec 03, 2020 24.31 24.70 24.25 24.39 24,566,262 +0.31(+1.29%)
Dec 02, 2020 23.50 24.19 23.07 24.08 18,415,556 +0.44(+1.86%)
Dec 01, 2020 24.10 24.38 23.57 23.64 20,461,754 +0.25(+1.07%)
Nov 30, 2020 23.54 23.86 23.01 23.39 25,706,706 -0.13(-0.55%)
Nov 27, 2020 24.03 24.08 23.30 23.52 12,314,300 -0.02(-0.08%)
Nov 25, 2020 23.01 23.66 22.67 23.54 19,468,200 +0.43(+1.86%)
Nov 24, 2020 22.23 23.25 22.20 23.11 35,861,948 +1.20(+5.48%)
Nov 23, 2020 21.58 21.93 21.38 21.91 21,886,096 +0.66(+3.11%)
Nov 20, 2020 21.41 21.63 21.17 21.25 20,378,700 +0.14(+0.66%)
Nov 19, 2020 20.73 21.17 20.52 21.11 13,482,453 +0.40(+1.93%)
Nov 18, 2020 21.00 21.16 20.70 20.71 12,585,960 -0.32(-1.52%)
Nov 17, 2020 20.74 21.06 20.53 21.03 17,925,264 +0.03(+0.14%)
Nov 16, 2020 20.60 21.01 20.43 21.00 20,618,969 +0.86(+4.27%)
Nov 13, 2020 19.68 20.21 19.68 20.14 20,025,700 +0.62(+3.18%)
Nov 12, 2020 19.66 20.10 19.42 19.52 20,898,892 -0.01(-0.05%)
Nov 11, 2020 19.77 19.77 19.23 19.53 18,463,212 -0.29(-1.46%)
Nov 10, 2020 19.79 19.91 19.48 19.82 17,127,517 +0.03(+0.15%)
Nov 09, 2020 20.85 21.29 19.51 19.79 40,981,086 +0.67(+3.50%)
Nov 06, 2020 19.14 19.42 19.03 19.12 17,437,600 +0.30(+1.59%)
Nov 05, 2020 18.54 19.07 18.51 18.82 16,989,260 +0.82(+4.56%)
Nov 04, 2020 18.44 18.60 17.58 18.00 21,792,669 -0.77(-4.10%)
Nov 03, 2020 18.52 19.02 18.45 18.77 21,713,590 +0.53(+2.91%)
Nov 02, 2020 17.71 18.25 17.61 18.24 15,456,173 +0.90(+5.19%)
Oct 30, 2020 17.37 17.54 16.96 17.34 14,417,000 -0.14(-0.80%)
Oct 29, 2020 16.86 17.67 16.81 17.48 17,136,375 +0.61(+3.62%)
Oct 28, 2020 17.15 17.21 16.68 16.87 26,438,269 -0.85(-4.80%)
Oct 27, 2020 17.42 17.89 17.25 17.72 15,989,647 +0.36(+2.07%)
Oct 26, 2020 17.97 18.04 17.21 17.36 24,919,909 -1.00(-5.45%)
Oct 23, 2020 18.47 18.68 18.18 18.36 16,469,700 +0.01(+0.05%)
Oct 22, 2020 17.55 18.40 17.30 18.35 21,327,352 +0.63(+3.56%)
Oct 21, 2020 17.74 18.33 17.67 17.72 21,380,981 +0.11(+0.62%)
Oct 20, 2020 17.40 17.87 17.34 17.61 15,747,887 +0.47(+2.74%)
Oct 19, 2020 17.31 17.83 17.09 17.14 15,816,966 -0.01(-0.06%)
Oct 16, 2020 17.25 17.30 17.02 17.15 11,011,999 -0.06(-0.35%)
Oct 15, 2020 16.52 17.27 16.50 17.21 11,591,205 +0.27(+1.59%)
Oct 14, 2020 16.95 17.02 16.77 16.94 9,863,909 +0.12(+0.71%)
Oct 13, 2020 16.64 17.00 16.52 16.82 12,754,505 +0.01(+0.06%)
Oct 12, 2020 17.16 17.26 16.77 16.81 14,080,814 -0.42(-2.44%)
Oct 09, 2020 17.20 17.26 16.83 17.23 15,791,200 +0.43(+2.56%)
Oct 08, 2020 17.05 17.24 16.76 16.80 16,489,963 -0.08(-0.47%)
Oct 07, 2020 16.25 17.00 16.25 16.88 28,820,206 +1.16(+7.38%)
Oct 06, 2020 16.43 16.58 15.72 15.72 20,303,036 -0.60(-3.68%)
Oct 05, 2020 16.04 16.54 16.04 16.32 15,741,275 +0.38(+2.38%)
Oct 02, 2020 15.26 16.06 15.22 15.94 23,936,200 +0.39(+2.51%)
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.