FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.88 USD  -0.09 (-0.64%)
Streaming Delayed Price  /  Updated: 1:11 PM EDT, Aug 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 12, 2020 14.20 14.23 13.93 13.97 12,009,769 +0.01(+0.07%)
Aug 11, 2020 14.44 14.51 13.91 13.96 18,477,728 -0.42(-2.92%)
Aug 10, 2020 14.18 14.39 14.12 14.38 20,166,800 +0.42(+3.01%)
Aug 07, 2020 14.21 14.23 13.70 13.96 21,120,300 -0.60(-4.12%)
Aug 06, 2020 13.99 14.76 13.92 14.56 32,097,639 +0.59(+4.22%)
Aug 05, 2020 13.33 14.43 13.33 13.97 36,911,644 +1.02(+7.88%)
Aug 04, 2020 12.81 12.97 12.44 12.95 17,642,400 -0.15(-1.15%)
Aug 03, 2020 13.15 13.20 12.92 13.10 15,975,161 +0.18(+1.39%)
Jul 31, 2020 12.98 12.99 12.73 12.92 14,629,500 -0.02(-0.15%)
Jul 30, 2020 12.90 13.11 12.73 12.94 17,432,072 -0.36(-2.71%)
Jul 29, 2020 13.32 13.43 13.13 13.30 13,545,205 +0.07(+0.53%)
Jul 28, 2020 13.36 13.56 13.22 13.23 11,825,622 -0.33(-2.43%)
Jul 27, 2020 13.35 13.59 13.18 13.56 15,872,898 +0.44(+3.35%)
Jul 24, 2020 12.98 13.22 12.70 13.12 26,054,000 -0.20(-1.50%)
Jul 23, 2020 13.74 13.74 13.06 13.32 21,007,406 -0.30(-2.20%)
Jul 22, 2020 13.27 13.69 13.19 13.62 21,830,557 +0.24(+1.79%)
Jul 21, 2020 13.51 13.59 13.33 13.38 17,786,895 -0.05(-0.37%)
Jul 20, 2020 13.47 13.55 13.27 13.43 22,039,771 -0.15(-1.10%)
Jul 17, 2020 13.57 13.66 13.40 13.58 14,048,000 +0.11(+0.82%)
Jul 16, 2020 13.35 13.57 13.20 13.47 17,610,837 -0.06(-0.44%)
Jul 15, 2020 13.79 13.82 13.18 13.53 21,769,722 +0.03(+0.22%)
Jul 14, 2020 12.97 13.56 12.75 13.50 24,359,891 +0.48(+3.69%)
Jul 13, 2020 13.28 13.86 12.96 13.02 44,999,606 +0.05(+0.39%)
Jul 10, 2020 12.83 13.07 12.79 12.97 20,659,700 +0.08(+0.62%)
Jul 09, 2020 13.03 13.10 12.56 12.89 27,362,606 -0.04(-0.31%)
Jul 08, 2020 12.93 13.01 12.52 12.93 22,599,058 +0.20(+1.57%)
Jul 07, 2020 12.70 13.00 12.50 12.73 32,089,453 -0.02(-0.16%)
Jul 06, 2020 12.00 12.77 11.90 12.75 38,583,041 +1.25(+10.87%)
Jul 02, 2020 11.65 11.98 11.48 11.50 25,268,502 +0.01(+0.09%)
Jul 01, 2020 11.64 11.75 11.24 11.49 20,634,469 -0.08(-0.69%)
Jun 30, 2020 11.07 11.68 11.03 11.57 24,005,006 +0.53(+4.80%)
Jun 29, 2020 10.94 11.04 10.75 11.04 17,306,498 +0.25(+2.32%)
Jun 26, 2020 11.00 11.10 10.78 10.79 20,899,500 -0.29(-2.62%)
Jun 25, 2020 10.56 11.11 10.48 11.08 18,004,552 +0.51(+4.82%)
Jun 24, 2020 10.96 11.03 10.44 10.57 18,596,311 -0.51(-4.60%)
Jun 23, 2020 11.07 11.23 11.01 11.08 15,889,556 +0.29(+2.69%)
Jun 22, 2020 10.57 10.90 10.50 10.79 17,159,845 +0.29(+2.76%)
Jun 19, 2020 10.83 10.93 10.40 10.50 28,464,700 -0.06(-0.57%)
Jun 18, 2020 10.48 10.72 10.37 10.56 15,119,567 -0.14(-1.31%)
Jun 17, 2020 10.82 10.92 10.65 10.70 17,834,519 -0.08(-0.74%)
Jun 16, 2020 11.10 11.19 10.47 10.78 21,960,695 +0.31(+2.96%)
Jun 15, 2020 10.01 10.54 9.780 10.47 19,925,893 -0.02(-0.19%)
Jun 12, 2020 10.45 10.57 10.05 10.49 19,856,300 +0.58(+5.85%)
Jun 11, 2020 10.68 10.69 9.790 9.910 34,197,731 -1.56(-13.60%)
Jun 10, 2020 11.32 11.50 11.06 11.47 28,475,416 +0.20(+1.77%)
Jun 09, 2020 11.03 11.32 10.89 11.27 21,768,311 +0.02(+0.18%)
Jun 08, 2020 11.12 11.27 10.84 11.25 21,753,175 +0.39(+3.59%)
Jun 05, 2020 10.76 11.19 10.71 10.86 27,840,300 +0.66(+6.47%)
Jun 04, 2020 10.13 10.28 9.900 10.20 20,941,069 +0.06(+0.59%)
Jun 03, 2020 9.880 10.32 9.880 10.14 24,763,778 +0.39(+4.00%)
Jun 02, 2020 9.450 9.900 9.440 9.750 23,760,523 +0.41(+4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.