Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.56 16.72 16.16 16.53 15,126,192 -0.13(-0.80%)
Oct 29, 2020 16.07 16.84 16.02 16.66 17,979,338 +0.58(+3.62%)
Oct 28, 2020 16.35 16.40 15.90 16.08 27,738,802 -0.81(-4.80%)
Oct 27, 2020 16.60 17.05 16.44 16.89 16,776,199 +0.34(+2.07%)
Oct 26, 2020 17.13 17.19 16.40 16.55 26,145,752 -0.95(-5.45%)
Oct 23, 2020 17.60 17.80 17.33 17.50 17,279,866 +0.01(+0.05%)
Oct 22, 2020 16.73 17.54 16.49 17.49 22,376,474 +0.60(+3.56%)
Oct 21, 2020 16.91 17.47 16.84 16.89 22,432,740 +0.10(+0.62%)
Oct 20, 2020 16.58 17.03 16.53 16.78 16,522,547 +0.45(+2.74%)
Oct 19, 2020 16.50 16.99 16.29 16.34 16,595,024 -0.01(-0.06%)
Oct 16, 2020 16.44 16.48 16.22 16.35 11,553,694 -0.06(-0.35%)
Oct 15, 2020 15.75 16.46 15.73 16.40 12,161,392 +0.26(+1.59%)
Oct 14, 2020 16.16 16.22 15.98 16.15 10,349,128 +0.11(+0.71%)
Oct 13, 2020 15.86 16.20 15.75 16.03 13,381,916 +0.01(+0.06%)
Oct 12, 2020 16.36 16.45 15.98 16.02 14,773,468 -0.40(-2.44%)
Oct 09, 2020 16.39 16.45 16.05 16.42 16,567,990 +0.41(+2.56%)
Oct 08, 2020 16.25 16.43 15.97 16.01 17,301,126 -0.08(-0.47%)
Oct 07, 2020 15.49 16.20 15.49 16.09 30,237,910 +1.11(+7.38%)
Oct 06, 2020 15.66 15.80 14.98 14.98 21,301,770 -0.57(-3.68%)
Oct 05, 2020 15.29 15.76 15.29 15.55 16,515,610 +0.36(+2.38%)
Oct 02, 2020 14.54 15.31 14.51 15.19 25,113,654 +0.37(+2.51%)
Oct 01, 2020 14.96 15.06 14.58 14.82 32,099,758 -0.09(-0.58%)
Sep 30, 2020 14.68 15.07 14.64 14.91 19,527,612 +0.31(+2.09%)
Sep 29, 2020 15.07 15.17 14.59 14.60 14,290,822 -0.55(-3.65%)
Sep 28, 2020 14.91 15.19 14.71 15.15 18,317,310 +0.57(+3.92%)
Sep 25, 2020 14.41 14.66 14.08 14.58 17,473,548 -0.08(-0.52%)
Sep 24, 2020 14.09 14.86 13.98 14.66 30,435,442 +0.58(+4.13%)
Sep 23, 2020 14.87 14.89 13.99 14.08 32,163,340 -0.87(-5.80%)
Sep 22, 2020 15.09 15.13 14.79 14.94 17,230,544 +0.03(+0.19%)
Sep 21, 2020 15.74 15.74 14.69 14.92 31,405,340 -1.29(-7.94%)
Sep 18, 2020 16.25 16.68 16.15 16.20 28,156,728 -0.03(-0.18%)
Sep 17, 2020 15.87 16.39 15.68 16.23 26,249,240 +0.24(+1.49%)
Sep 16, 2020 15.77 16.35 15.55 15.99 29,014,258 +0.35(+2.26%)
Sep 15, 2020 15.83 15.91 15.62 15.64 17,506,876 +0.05(+0.31%)
Sep 14, 2020 15.69 15.74 15.50 15.59 23,471,542 +0.09(+0.55%)
Sep 11, 2020 15.23 15.67 15.13 15.51 22,124,508 +0.48(+3.17%)
Sep 10, 2020 15.45 15.64 14.95 15.03 21,869,430 -0.35(-2.29%)
Sep 09, 2020 15.20 15.53 15.14 15.38 18,312,174 +0.40(+2.67%)
Sep 08, 2020 14.87 15.20 14.66 14.98 20,221,418 -0.29(-1.87%)
Sep 04, 2020 14.93 15.40 14.47 15.27 22,984,634 +0.44(+2.96%)
Sep 03, 2020 15.14 15.22 14.44 14.83 19,605,052 -0.68(-4.36%)
Sep 02, 2020 15.49 15.57 15.13 15.51 24,450,014 +0.09(+0.56%)
Sep 01, 2020 14.95 15.44 14.90 15.42 19,810,618 +0.54(+3.65%)
Aug 31, 2020 15.14 15.14 14.75 14.88 16,116,978 -0.04(-0.26%)
Aug 28, 2020 14.53 14.96 14.46 14.92 17,224,364 +0.71(+5.03%)
Aug 27, 2020 14.47 14.62 14.17 14.20 18,492,652 -0.10(-0.73%)
Aug 26, 2020 13.75 14.34 13.70 14.31 16,089,072 +0.52(+3.80%)
Aug 25, 2020 13.93 13.96 13.72 13.78 10,036,088 -0.10(-0.69%)
Aug 24, 2020 13.87 14.01 13.68 13.88 13,446,117 +0.19(+1.39%)
Aug 21, 2020 13.76 13.80 13.55 13.69 12,099,694 -0.32(-2.31%)
Aug 20, 2020 13.92 14.11 13.82 14.01 14,501,880 -0.23(-1.61%)
Aug 19, 2020 13.88 14.48 13.84 14.24 29,409,938 +0.51(+3.68%)
Aug 18, 2020 13.61 13.99 13.61 13.73 14,235,666 +0.30(+2.20%)
Aug 17, 2020 13.46 13.63 13.35 13.44 12,814,879 +0.30(+2.32%)
Aug 14, 2020 13.20 13.25 13.03 13.13 9,764,929 -0.01(-0.07%)
Aug 13, 2020 13.20 13.49 13.04 13.14 19,150,050 -0.17(-1.29%)
Aug 12, 2020 13.53 13.56 13.28 13.31 12,600,546 +0.01(+0.07%)
Aug 11, 2020 13.76 13.83 13.26 13.31 19,386,672 -0.40(-2.92%)
Aug 10, 2020 13.52 13.72 13.46 13.71 21,158,832 +0.40(+3.01%)
Aug 07, 2020 13.54 13.56 13.06 13.31 22,159,236 -0.57(-4.12%)
Aug 06, 2020 13.33 14.07 13.27 13.88 33,676,568 +0.56(+4.22%)
Aug 05, 2020 12.71 13.75 12.71 13.31 38,727,376 +0.97(+7.88%)
Aug 04, 2020 12.21 12.36 11.86 12.34 18,510,254 -0.14(-1.15%)
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.