Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.758 8.805 8.634 8.729 12,970,171 +0.07(+0.77%)
Aug 29, 2019 8.691 8.796 8.606 8.663 15,668,477 +0.16(+1.90%)
Aug 28, 2019 8.302 8.539 8.150 8.501 16,273,941 +0.23(+2.76%)
Aug 27, 2019 8.473 8.563 8.245 8.273 16,786,420 -0.12(-1.47%)
Aug 26, 2019 8.416 8.482 8.321 8.397 20,893,420 +0.01(+0.11%)
Aug 23, 2019 8.587 8.720 8.359 8.387 23,726,990 -0.28(-3.29%)
Aug 22, 2019 8.758 8.824 8.634 8.672 14,557,640 -0.01(-0.11%)
Aug 21, 2019 8.805 8.853 8.682 8.682 18,247,754 -0.05(-0.54%)
Aug 20, 2019 8.720 8.748 8.558 8.729 13,874,648 -0.06(-0.65%)
Aug 19, 2019 8.843 8.948 8.767 8.786 17,829,836 +0.14(+1.65%)
Aug 16, 2019 8.634 8.777 8.530 8.644 19,342,820 +0.10(+1.22%)
Aug 15, 2019 8.910 8.919 8.340 8.539 28,285,474 -0.35(-3.95%)
Aug 14, 2019 9.081 9.128 8.881 8.891 28,707,958 -0.50(-5.36%)
Aug 13, 2019 9.043 9.508 8.938 9.394 31,625,178 +0.36(+4.00%)
Aug 12, 2019 9.185 9.233 8.976 9.033 12,834,833 -0.23(-2.46%)
Aug 09, 2019 9.537 9.556 9.223 9.261 21,174,224 -0.35(-3.66%)
Aug 08, 2019 9.708 9.841 9.570 9.613 25,543,736 +0.04(+0.40%)
Aug 07, 2019 9.470 9.641 9.394 9.575 23,022,234 -0.06(-0.59%)
Aug 06, 2019 9.594 9.670 9.404 9.632 17,979,964 +0.07(+0.70%)
Aug 05, 2019 9.546 9.689 9.337 9.565 26,882,658 -0.22(-2.23%)
Aug 02, 2019 10.02 10.13 9.608 9.784 27,179,140 -0.38(-3.74%)
Aug 01, 2019 10.34 10.51 10.02 10.16 25,087,704 -0.34(-3.26%)
Jul 31, 2019 10.83 10.89 10.31 10.51 19,250,176 -0.39(-3.57%)
Jul 30, 2019 10.89 10.96 10.81 10.89 15,938,893 -0.13(-1.21%)
Jul 29, 2019 10.97 11.09 10.88 11.03 15,290,847 +0.05(+0.43%)
Jul 26, 2019 10.85 11.00 10.70 10.98 15,098,563 +0.13(+1.23%)
Jul 25, 2019 11.45 11.45 10.70 10.85 26,597,612 -0.49(-4.36%)
Jul 24, 2019 10.96 11.46 10.95 11.34 22,046,750 +0.28(+2.49%)
Jul 23, 2019 10.96 11.14 10.94 11.07 14,669,584 +0.19(+1.75%)
Jul 22, 2019 10.98 11.03 10.81 10.88 14,408,583 -0.04(-0.35%)
Jul 19, 2019 10.86 11.11 10.75 10.91 31,977,366 +0.32(+3.05%)
Jul 18, 2019 10.42 10.62 10.40 10.59 13,332,039 +0.12(+1.18%)
Jul 17, 2019 10.53 10.60 10.38 10.47 19,386,282 -0.10(-0.90%)
Jul 16, 2019 10.65 10.83 10.54 10.56 20,206,608 +0.00(+0.00%)
Jul 15, 2019 10.60 10.67 10.46 10.56 15,248,919 +0.10(+0.91%)
Jul 12, 2019 10.52 10.62 10.46 10.47 12,438,731 -0.03(-0.27%)
Jul 11, 2019 10.48 10.54 10.32 10.50 20,088,674 +0.14(+1.37%)
Jul 10, 2019 10.45 10.56 10.24 10.35 17,446,142 +0.08(+0.74%)
Jul 09, 2019 10.41 10.43 10.02 10.28 25,558,078 -0.33(-3.12%)
Jul 08, 2019 10.62 10.83 10.57 10.61 16,576,202 -0.07(-0.62%)
Jul 05, 2019 10.48 10.71 10.33 10.68 12,095,159 -0.02(-0.18%)
Jul 03, 2019 10.76 10.79 10.62 10.69 9,784,969 -0.13(-1.22%)
Jul 02, 2019 10.75 10.83 10.52 10.83 17,471,176 +0.00(+0.00%)
Jul 01, 2019 10.77 10.85 10.27 10.83 42,032,336 -0.15(-1.38%)
Jun 28, 2019 11.00 11.00 10.78 10.98 19,173,890 +0.05(+0.43%)
Jun 27, 2019 10.94 11.15 10.78 10.93 18,165,830 +0.07(+0.61%)
Jun 26, 2019 10.73 10.87 10.60 10.86 16,326,991 +0.14(+1.32%)
Jun 25, 2019 10.76 10.89 10.70 10.72 14,510,448 +0.00(+0.00%)
Jun 24, 2019 10.75 10.79 10.60 10.72 15,119,144 +0.00(+0.00%)
Jun 21, 2019 10.76 10.83 10.68 10.72 23,447,186 -0.04(-0.35%)
Jun 20, 2019 10.95 11.04 10.70 10.76 23,641,874 +0.18(+1.70%)
Jun 19, 2019 10.46 10.66 10.39 10.58 19,898,152 +0.06(+0.54%)
Jun 18, 2019 10.35 10.73 10.34 10.52 26,397,548 +0.37(+3.63%)
Jun 17, 2019 10.03 10.24 9.877 10.16 13,090,254 +0.09(+0.85%)
Jun 14, 2019 10.17 10.25 10.02 10.07 15,213,413 -0.17(-1.66%)
Jun 13, 2019 10.12 10.31 10.04 10.24 15,302,017 +0.23(+2.27%)
Jun 12, 2019 9.976 10.14 9.881 10.01 13,369,150 -0.03(-0.28%)
Jun 11, 2019 10.44 10.53 10.03 10.04 30,241,612 +0.01(+0.09%)
Jun 10, 2019 9.872 10.12 9.863 10.03 20,987,178 +0.25(+2.51%)
Jun 07, 2019 9.768 10.14 9.730 9.787 32,898,608 +0.15(+1.57%)
Jun 06, 2019 9.569 9.740 9.475 9.636 21,391,514 +0.09(+0.89%)
Jun 05, 2019 9.787 9.834 9.267 9.550 27,306,846 -0.21(-2.13%)
Jun 04, 2019 9.484 9.759 9.314 9.759 31,114,578 +0.38(+4.03%)
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.