Freeport-McMoRan (NY: FCX )

43.97 USD +1.90 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.290 9.980 9.200 9.960 67,996,400 +0.16(+1.63%)
Feb 27, 2020 10.13 10.26 9.720 9.800 53,835,119 -0.66(-6.31%)
Feb 26, 2020 10.73 10.80 10.40 10.46 29,846,369 -0.27(-2.52%)
Feb 25, 2020 11.32 11.36 10.64 10.73 39,343,022 -0.51(-4.54%)
Feb 24, 2020 11.25 11.31 11.02 11.24 24,473,098 -0.70(-5.86%)
Feb 21, 2020 12.01 12.01 11.72 11.94 18,502,700 -0.14(-1.16%)
Feb 20, 2020 12.03 12.50 12.02 12.08 21,137,676 -0.02(-0.17%)
Feb 19, 2020 12.08 12.12 12.02 12.10 16,668,005 +0.08(+0.67%)
Feb 18, 2020 12.04 12.10 11.88 12.02 16,416,445 -0.22(-1.80%)
Feb 14, 2020 12.50 12.58 12.01 12.24 30,484,200 -0.37(-2.93%)
Feb 13, 2020 12.64 12.69 12.47 12.61 21,048,966 -0.06(-0.47%)
Feb 12, 2020 12.80 12.86 12.52 12.67 20,156,945 +0.27(+2.18%)
Feb 11, 2020 12.40 12.85 12.35 12.40 29,613,226 +0.23(+1.89%)
Feb 10, 2020 11.70 12.19 11.65 12.17 20,091,642 +0.37(+3.14%)
Feb 07, 2020 11.99 12.04 11.67 11.80 25,463,500 -0.52(-4.22%)
Feb 06, 2020 12.40 12.47 12.25 12.32 23,100,206 -0.09(-0.73%)
Feb 05, 2020 12.32 12.48 12.11 12.41 32,750,000 +0.35(+2.90%)
Feb 04, 2020 11.87 12.14 11.79 12.06 34,248,960 +0.62(+5.42%)
Feb 03, 2020 11.19 11.55 11.18 11.44 29,622,243 +0.34(+3.06%)
Jan 31, 2020 11.12 11.21 10.90 11.10 30,504,900 -0.22(-1.94%)
Jan 30, 2020 11.08 11.36 10.96 11.32 33,237,602 +0.03(+0.27%)
Jan 29, 2020 11.44 11.45 11.09 11.29 22,380,540 -0.01(-0.09%)
Jan 28, 2020 11.09 11.44 10.93 11.30 46,999,394 +0.40(+3.67%)
Jan 27, 2020 11.37 11.37 10.83 10.90 44,468,302 -0.94(-7.94%)
Jan 24, 2020 11.87 11.91 11.65 11.84 29,554,000 -0.13(-1.09%)
Jan 23, 2020 11.44 12.02 11.22 11.97 57,230,137 -0.35(-2.84%)
Jan 22, 2020 12.37 12.45 12.12 12.32 20,837,028 +0.05(+0.41%)
Jan 21, 2020 12.63 12.64 12.12 12.27 28,936,807 -0.60(-4.66%)
Jan 17, 2020 12.98 13.08 12.81 12.87 20,145,200 +0.02(+0.16%)
Jan 16, 2020 13.05 13.23 12.85 12.85 16,998,940 -0.13(-1.00%)
Jan 15, 2020 13.06 13.13 12.85 12.98 20,444,589 -0.23(-1.74%)
Jan 14, 2020 13.34 13.58 13.18 13.21 26,529,250 -0.32(-2.37%)
Jan 13, 2020 13.03 13.64 12.95 13.53 28,779,703 +0.63(+4.88%)
Jan 10, 2020 12.90 13.05 12.88 12.90 12,266,000 -0.06(-0.46%)
Jan 09, 2020 13.22 13.22 12.85 12.96 16,540,859 -0.22(-1.67%)
Jan 08, 2020 13.13 13.31 12.98 13.18 17,484,668 +0.13(+1.00%)
Jan 07, 2020 12.94 13.19 12.84 13.05 20,888,506 +0.20(+1.56%)
Jan 06, 2020 12.63 12.93 12.53 12.85 19,145,270 +0.05(+0.39%)
Jan 03, 2020 13.00 13.09 12.79 12.80 20,404,900 -0.40(-3.03%)
Jan 02, 2020 13.35 13.45 13.13 13.20 22,771,646 +0.08(+0.61%)
Dec 31, 2019 12.98 13.15 12.92 13.12 11,718,500 +0.11(+0.85%)
Dec 30, 2019 13.09 13.14 12.99 13.01 8,525,338 -0.02(-0.15%)
Dec 27, 2019 13.22 13.25 13.01 13.03 12,066,300 -0.14(-1.06%)
Dec 26, 2019 13.07 13.18 13.02 13.17 10,464,122 +0.18(+1.39%)
Dec 24, 2019 12.95 13.14 12.94 12.99 9,206,400 +0.14(+1.09%)
Dec 23, 2019 12.72 12.91 12.71 12.85 15,808,610 +0.14(+1.10%)
Dec 20, 2019 13.05 13.05 12.68 12.71 26,325,900 -0.29(-2.23%)
Dec 19, 2019 13.02 13.07 12.97 13.00 15,473,328 +0.02(+0.15%)
Dec 18, 2019 12.86 13.03 12.83 12.98 20,294,925 +0.02(+0.15%)
Dec 17, 2019 13.10 13.19 12.93 12.96 24,571,914 +0.01(+0.08%)
Dec 16, 2019 13.27 13.30 12.92 12.95 22,353,640 +0.08(+0.62%)
Dec 13, 2019 13.10 13.38 12.83 12.87 26,655,100 -0.19(-1.45%)
Dec 12, 2019 12.67 13.18 12.64 13.06 39,235,997 +0.22(+1.71%)
Dec 11, 2019 12.43 12.85 12.43 12.84 33,362,139 +0.56(+4.56%)
Dec 10, 2019 12.09 12.29 12.04 12.28 17,322,858 +0.18(+1.49%)
Dec 09, 2019 11.78 12.25 11.74 12.10 31,399,987 +0.46(+3.95%)
Dec 06, 2019 11.55 11.74 11.52 11.64 18,145,600 +0.31(+2.74%)
Dec 05, 2019 11.18 11.37 11.10 11.33 13,960,859 +0.22(+1.98%)
Dec 04, 2019 11.12 11.33 11.09 11.11 17,331,937 +0.19(+1.74%)
Dec 03, 2019 11.04 11.06 10.70 10.92 30,579,634 -0.53(-4.63%)
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.