Freeport-McMoRan (NY: FCX )

39.70 +1.15 (+2.97%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 12.74 12.91 12.68 12.88 11,940,849 +0.11(+0.85%)
Dec 30, 2019 12.85 12.90 12.75 12.77 8,687,099 -0.02(-0.15%)
Dec 27, 2019 12.97 13.00 12.77 12.79 12,295,248 -0.14(-1.06%)
Dec 26, 2019 12.83 12.93 12.78 12.92 10,662,670 +0.18(+1.39%)
Dec 24, 2019 12.71 12.90 12.70 12.75 9,381,084 +0.14(+1.09%)
Dec 23, 2019 12.48 12.67 12.47 12.61 16,108,565 +0.14(+1.10%)
Dec 20, 2019 12.81 12.81 12.44 12.47 26,825,412 -0.28(-2.23%)
Dec 19, 2019 12.78 12.83 12.73 12.76 15,766,921 +0.02(+0.15%)
Dec 18, 2019 12.62 12.79 12.59 12.74 20,680,004 +0.02(+0.15%)
Dec 17, 2019 12.86 12.94 12.69 12.72 25,038,146 +0.01(+0.08%)
Dec 16, 2019 13.02 13.05 12.68 12.71 22,777,782 +0.08(+0.62%)
Dec 13, 2019 12.86 13.13 12.59 12.63 27,160,858 -0.19(-1.46%)
Dec 12, 2019 12.43 12.93 12.40 12.82 39,980,468 +0.22(+1.71%)
Dec 11, 2019 12.20 12.61 12.20 12.60 33,995,160 +0.55(+4.56%)
Dec 10, 2019 11.86 12.06 11.82 12.05 17,651,544 +0.18(+1.49%)
Dec 09, 2019 11.56 12.02 11.52 11.87 31,995,776 +0.45(+3.95%)
Dec 06, 2019 11.33 11.52 11.31 11.42 18,489,898 +0.30(+2.74%)
Dec 05, 2019 10.97 11.16 10.89 11.12 14,225,755 +0.22(+1.98%)
Dec 04, 2019 10.91 11.12 10.88 10.90 17,660,794 +0.19(+1.74%)
Dec 03, 2019 10.83 10.85 10.50 10.72 31,159,856 -0.52(-4.63%)
Dec 02, 2019 11.16 11.44 10.98 11.24 24,871,578 +0.07(+0.62%)
Nov 29, 2019 11.28 11.29 11.06 11.17 11,353,206 -0.23(-1.98%)
Nov 27, 2019 11.51 11.53 11.27 11.39 13,738,217 -0.12(-1.02%)
Nov 26, 2019 11.40 11.60 11.34 11.51 28,594,946 +0.07(+0.60%)
Nov 25, 2019 11.26 11.64 11.16 11.44 29,100,352 +0.30(+2.73%)
Nov 22, 2019 10.92 11.27 10.92 11.14 22,666,366 +0.33(+3.09%)
Nov 21, 2019 10.73 10.83 10.65 10.80 17,482,462 -0.02(-0.18%)
Nov 20, 2019 10.90 11.13 10.73 10.82 24,531,308 -0.25(-2.22%)
Nov 19, 2019 10.99 11.08 10.80 11.07 20,962,386 +0.27(+2.45%)
Nov 18, 2019 10.88 10.91 10.73 10.80 15,489,571 -0.15(-1.34%)
Nov 15, 2019 10.76 11.03 10.67 10.95 21,223,398 +0.34(+3.24%)
Nov 14, 2019 10.65 10.74 10.48 10.61 14,636,507 -0.03(-0.28%)
Nov 13, 2019 10.86 11.02 10.58 10.64 22,782,040 -0.20(-1.81%)
Nov 12, 2019 10.88 11.02 10.73 10.83 15,799,372 -0.05(-0.45%)
Nov 11, 2019 10.95 11.06 10.76 10.88 19,425,082 -0.42(-3.73%)
Nov 08, 2019 10.94 11.31 10.82 11.31 24,768,306 +0.25(+2.22%)
Nov 07, 2019 10.74 11.35 10.71 11.06 39,564,116 +0.62(+5.92%)
Nov 06, 2019 10.75 10.75 10.31 10.44 21,796,548 -0.26(-2.47%)
Nov 05, 2019 10.84 11.09 10.69 10.71 34,816,560 +0.11(+1.02%)
Nov 04, 2019 10.56 10.79 10.42 10.60 28,941,538 +0.27(+2.66%)
Nov 01, 2019 9.775 10.41 9.735 10.32 32,102,272 +0.69(+7.13%)
Oct 31, 2019 9.843 9.956 9.460 9.637 23,764,036 -0.30(-3.06%)
Oct 30, 2019 9.902 10.00 9.755 9.941 20,161,694 -0.10(-0.98%)
Oct 29, 2019 9.941 10.08 9.912 10.04 14,809,439 -0.01(-0.10%)
Oct 28, 2019 10.06 10.14 10.00 10.05 18,214,352 +0.10(+0.99%)
Oct 25, 2019 9.431 10.15 9.431 9.951 36,093,900 +0.54(+5.74%)
Oct 24, 2019 9.922 10.04 9.333 9.411 33,438,542 -0.53(-5.33%)
Oct 23, 2019 9.784 10.19 9.407 9.941 37,392,292 +0.20(+2.01%)
Oct 22, 2019 9.608 9.824 9.519 9.745 23,916,394 +0.11(+1.12%)
Oct 21, 2019 9.618 9.814 9.568 9.637 24,463,002 +0.24(+2.51%)
Oct 18, 2019 9.294 9.588 9.294 9.402 17,508,422 +0.14(+1.48%)
Oct 17, 2019 9.411 9.549 9.225 9.264 14,845,137 -0.06(-0.63%)
Oct 16, 2019 9.303 9.460 9.245 9.323 17,619,346 -0.03(-0.31%)
Oct 15, 2019 9.245 9.441 9.146 9.353 19,885,998 +0.03(+0.32%)
Oct 14, 2019 9.029 9.392 8.970 9.323 24,842,002 -0.05(-0.52%)
Oct 11, 2019 8.970 9.480 8.960 9.372 47,167,500 +0.63(+7.18%)
Oct 10, 2019 8.568 8.920 8.422 8.744 63,326,048 +0.40(+4.80%)
Oct 09, 2019 8.393 8.461 8.227 8.344 20,995,666 +0.04(+0.47%)
Oct 08, 2019 8.461 8.490 8.276 8.305 30,506,602 -0.24(-2.85%)
Oct 07, 2019 8.578 8.832 8.520 8.549 21,771,620 -0.07(-0.79%)
Oct 04, 2019 8.666 8.754 8.510 8.617 21,697,142 -0.03(-0.34%)
Oct 03, 2019 8.607 8.694 8.388 8.646 29,259,774 -0.01(-0.11%)
Oct 02, 2019 8.822 8.900 8.637 8.656 26,304,656 -0.29(-3.27%)
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.