Freeport-McMoRan (NY: FCX )

23.52 USD -0.02 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.40 15.81 15.36 15.64 18,612,059 +0.32(+2.09%)
Sep 29, 2020 15.81 15.92 15.31 15.32 13,620,797 -0.58(-3.65%)
Sep 28, 2020 15.64 15.94 15.43 15.90 17,458,502 +0.60(+3.92%)
Sep 25, 2020 15.12 15.38 14.77 15.30 16,654,300 -0.08(-0.52%)
Sep 24, 2020 14.78 15.59 14.67 15.38 29,008,475 +0.61(+4.13%)
Sep 23, 2020 15.60 15.62 14.68 14.77 30,655,362 -0.91(-5.80%)
Sep 22, 2020 15.83 15.87 15.52 15.68 16,422,689 +0.03(+0.19%)
Sep 21, 2020 16.51 16.51 15.41 15.65 29,932,899 -1.35(-7.94%)
Sep 18, 2020 17.05 17.50 16.94 17.00 26,836,600 -0.03(-0.18%)
Sep 17, 2020 16.65 17.20 16.45 17.03 25,018,544 +0.25(+1.49%)
Sep 16, 2020 16.55 17.15 16.32 16.78 27,653,923 +0.37(+2.25%)
Sep 15, 2020 16.61 16.69 16.39 16.41 16,686,066 +0.05(+0.31%)
Sep 14, 2020 16.46 16.51 16.26 16.36 22,371,078 +0.09(+0.55%)
Sep 11, 2020 15.98 16.44 15.87 16.27 21,087,200 +0.50(+3.17%)
Sep 10, 2020 16.21 16.41 15.69 15.77 20,844,082 -0.37(-2.29%)
Sep 09, 2020 15.95 16.29 15.89 16.14 17,453,609 +0.42(+2.67%)
Sep 08, 2020 15.60 15.95 15.38 15.72 19,273,337 -0.30(-1.87%)
Sep 04, 2020 15.66 16.16 15.19 16.02 21,907,000 +0.46(+2.96%)
Sep 03, 2020 15.88 15.97 15.15 15.56 18,685,869 -0.71(-4.36%)
Sep 02, 2020 16.25 16.34 15.87 16.27 23,303,674 +0.09(+0.56%)
Sep 01, 2020 15.69 16.20 15.63 16.18 18,881,795 +0.57(+3.65%)
Aug 31, 2020 15.89 15.89 15.48 15.61 15,361,333 -0.04(-0.26%)
Aug 28, 2020 15.24 15.70 15.17 15.65 16,416,800 +0.75(+5.03%)
Aug 27, 2020 15.18 15.34 14.87 14.90 17,625,623 -0.11(-0.73%)
Aug 26, 2020 14.43 15.05 14.37 15.01 15,334,736 +0.55(+3.80%)
Aug 25, 2020 14.62 14.65 14.40 14.46 9,565,546 -0.10(-0.69%)
Aug 24, 2020 14.55 14.70 14.35 14.56 12,815,696 +0.20(+1.39%)
Aug 21, 2020 14.44 14.48 14.22 14.36 11,532,400 -0.34(-2.31%)
Aug 20, 2020 14.60 14.80 14.50 14.70 13,821,959 -0.24(-1.61%)
Aug 19, 2020 14.56 15.19 14.52 14.94 28,031,053 +0.53(+3.68%)
Aug 18, 2020 14.28 14.68 14.28 14.41 13,568,227 +0.31(+2.20%)
Aug 17, 2020 14.12 14.30 14.01 14.10 12,214,053 +0.32(+2.32%)
Aug 14, 2020 13.85 13.90 13.67 13.78 9,307,100 -0.01(-0.07%)
Aug 13, 2020 13.85 14.15 13.68 13.79 18,252,200 -0.18(-1.29%)
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%)
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.