Freeport-McMoRan (NY: FCX )

46.95 +1.06 (+2.32%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.10 33.94 31.78 32.51 39,408,272 -1.70(-4.96%)
Feb 25, 2021 36.07 36.43 33.74 34.21 26,732,356 -2.12(-5.83%)
Feb 24, 2021 36.19 36.56 35.04 36.33 26,229,650 +0.04(+0.11%)
Feb 23, 2021 35.57 36.42 33.44 36.29 27,174,626 -0.22(-0.60%)
Feb 22, 2021 36.37 37.49 35.77 36.51 34,714,972 +0.57(+1.57%)
Feb 19, 2021 33.58 36.12 33.58 35.94 41,742,260 +3.21(+9.81%)
Feb 18, 2021 32.94 33.44 32.17 32.73 19,540,624 -0.01(-0.03%)
Feb 17, 2021 31.84 33.15 31.32 32.74 28,698,400 +1.20(+3.80%)
Feb 16, 2021 31.18 31.72 30.87 31.54 30,190,542 +1.60(+5.35%)
Feb 12, 2021 29.59 30.25 29.32 29.94 12,529,291 +0.23(+0.77%)
Feb 11, 2021 29.87 30.36 29.29 29.71 16,198,382 -0.24(-0.80%)
Feb 10, 2021 31.63 32.57 29.83 29.95 40,706,132 -0.75(-2.44%)
Feb 09, 2021 30.52 30.79 29.73 30.70 19,404,092 -0.10(-0.31%)
Feb 08, 2021 30.69 31.02 30.42 30.79 18,279,416 +0.37(+1.23%)
Feb 05, 2021 28.96 30.58 28.96 30.42 34,551,716 +1.85(+6.48%)
Feb 04, 2021 28.02 28.57 27.85 28.57 17,440,898 +0.58(+2.05%)
Feb 03, 2021 27.52 28.05 27.24 28.00 20,323,556 +1.02(+3.77%)
Feb 02, 2021 27.12 27.16 26.29 26.98 18,702,020 -0.09(-0.32%)
Feb 01, 2021 27.26 27.39 26.43 27.07 23,562,094 +1.27(+4.91%)
Jan 29, 2021 26.84 27.01 25.42 25.80 21,023,830 -0.84(-3.17%)
Jan 28, 2021 25.24 26.89 25.23 26.64 27,909,294 +1.92(+7.75%)
Jan 27, 2021 24.97 25.29 23.69 24.73 38,874,780 -1.17(-4.52%)
Jan 26, 2021 28.15 28.55 25.67 25.90 34,510,040 -1.89(-6.80%)
Jan 25, 2021 29.15 29.42 26.88 27.78 30,486,112 -1.45(-4.95%)
Jan 22, 2021 28.11 29.38 27.65 29.23 18,208,274 +0.43(+1.50%)
Jan 21, 2021 29.79 29.97 28.69 28.80 17,592,590 -0.89(-3.00%)
Jan 20, 2021 30.65 31.05 29.63 29.69 18,073,002 -0.71(-2.33%)
Jan 19, 2021 29.70 30.60 29.38 30.40 20,339,192 +1.30(+4.48%)
Jan 15, 2021 30.06 30.13 28.83 29.10 20,785,080 -1.57(-5.13%)
Jan 14, 2021 29.83 31.15 29.69 30.67 22,574,860 +1.37(+4.68%)
Jan 13, 2021 29.66 29.95 29.22 29.30 20,664,810 -0.41(-1.39%)
Jan 12, 2021 29.23 29.80 28.60 29.71 22,150,036 +0.64(+2.21%)
Jan 11, 2021 28.30 29.29 26.89 29.07 23,190,610 -0.80(-2.66%)
Jan 08, 2021 29.78 30.07 28.87 29.86 28,726,708 -0.02(-0.06%)
Jan 07, 2021 29.77 30.47 29.40 29.88 31,033,516 +0.97(+3.35%)
Jan 06, 2021 28.04 29.25 27.65 28.92 42,372,356 +1.72(+6.31%)
Jan 05, 2021 26.02 27.40 25.99 27.20 27,188,120 +1.18(+4.53%)
Jan 04, 2021 26.12 26.61 25.38 26.02 32,711,410 +1.07(+4.30%)
Dec 31, 2020 24.95 24.95 24.95 33,497,226 -0.49(-1.92%)
Dec 30, 2020 23.80 25.72 23.79 25.44 33,497,226 +1.72(+7.24%)
Dec 29, 2020 23.73 23.95 23.31 23.72 10,314,399 +0.11(+0.45%)
Dec 28, 2020 24.11 24.34 23.50 23.61 10,490,177 -0.15(-0.65%)
Dec 24, 2020 23.78 24.03 23.59 23.77 5,327,483 -0.07(-0.28%)
Dec 23, 2020 23.50 24.21 23.50 23.83 14,035,376 +0.58(+2.52%)
Dec 22, 2020 23.91 24.00 23.02 23.25 13,910,632 -0.58(-2.45%)
Dec 21, 2020 22.97 24.06 22.97 23.83 14,064,896 +0.22(+0.93%)
Dec 18, 2020 23.70 23.87 23.41 23.61 24,155,628 -0.09(-0.36%)
Dec 17, 2020 23.85 24.14 23.55 23.70 13,861,852 +0.32(+1.35%)
Dec 16, 2020 23.53 23.58 22.87 23.38 13,947,556 +0.09(+0.37%)
Dec 15, 2020 23.11 23.40 22.91 23.30 12,190,598 +0.48(+2.10%)
Dec 14, 2020 23.74 23.89 22.79 22.82 16,027,187 -0.78(-3.29%)
Dec 11, 2020 23.53 23.77 23.15 23.59 15,280,595 -0.24(-1.01%)
Dec 10, 2020 23.74 24.16 23.34 23.83 17,969,884 +0.38(+1.64%)
Dec 09, 2020 23.64 23.76 22.84 23.45 16,687,227 -0.01(-0.04%)
Dec 08, 2020 23.21 23.77 23.15 23.46 13,124,401 -0.11(-0.45%)
Dec 07, 2020 23.88 23.91 23.23 23.57 20,631,620 -0.46(-1.92%)
Dec 04, 2020 23.77 24.38 23.68 24.03 33,328,868 +0.64(+2.75%)
Dec 03, 2020 23.31 23.68 23.25 23.38 25,623,342 +0.30(+1.29%)
Dec 02, 2020 22.53 23.19 22.12 23.09 19,207,972 +0.42(+1.86%)
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.