Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.44 22.74 21.93 22.29 26,971,254 -0.12(-0.55%)
Nov 27, 2020 22.90 22.95 22.21 22.42 12,920,057 -0.02(-0.08%)
Nov 25, 2020 21.93 22.55 21.61 22.44 20,425,868 +0.41(+1.86%)
Nov 24, 2020 21.19 22.16 21.16 22.03 37,626,044 +1.14(+5.48%)
Nov 23, 2020 20.57 20.90 20.38 20.88 22,962,702 +0.63(+3.11%)
Nov 20, 2020 20.41 20.62 20.18 20.25 21,381,156 +0.13(+0.66%)
Nov 19, 2020 19.76 20.18 19.56 20.12 14,145,673 +0.38(+1.93%)
Nov 18, 2020 20.02 20.17 19.73 19.74 13,205,080 -0.30(-1.52%)
Nov 17, 2020 19.77 20.07 19.57 20.04 18,807,032 +0.03(+0.14%)
Nov 16, 2020 19.63 20.02 19.47 20.02 21,633,242 +0.82(+4.27%)
Nov 13, 2020 18.76 19.27 18.76 19.20 21,010,792 +0.59(+3.18%)
Nov 12, 2020 18.74 19.16 18.51 18.60 21,926,936 -0.01(-0.05%)
Nov 11, 2020 18.84 18.84 18.33 18.61 19,371,442 -0.28(-1.46%)
Nov 10, 2020 18.86 18.98 18.57 18.89 17,970,042 +0.03(+0.15%)
Nov 09, 2020 19.87 20.29 18.60 18.86 42,997,004 +0.64(+3.50%)
Nov 06, 2020 18.24 18.51 18.14 18.22 18,295,380 +0.29(+1.59%)
Nov 05, 2020 17.67 18.18 17.64 17.94 17,824,984 +0.78(+4.56%)
Nov 04, 2020 17.58 17.73 16.76 17.16 22,864,678 -0.73(-4.10%)
Nov 03, 2020 17.65 18.13 17.59 17.89 22,781,710 +0.51(+2.91%)
Nov 02, 2020 16.88 17.39 16.78 17.38 16,216,483 +0.86(+5.19%)
Oct 30, 2020 16.56 16.72 16.16 16.53 15,126,192 -0.13(-0.80%)
Oct 29, 2020 16.07 16.84 16.02 16.66 17,979,338 +0.58(+3.62%)
Oct 28, 2020 16.35 16.40 15.90 16.08 27,738,802 -0.81(-4.80%)
Oct 27, 2020 16.60 17.05 16.44 16.89 16,776,199 +0.34(+2.07%)
Oct 26, 2020 17.13 17.19 16.40 16.55 26,145,752 -0.95(-5.45%)
Oct 23, 2020 17.60 17.80 17.33 17.50 17,279,866 +0.01(+0.05%)
Oct 22, 2020 16.73 17.54 16.49 17.49 22,376,474 +0.60(+3.56%)
Oct 21, 2020 16.91 17.47 16.84 16.89 22,432,740 +0.10(+0.62%)
Oct 20, 2020 16.58 17.03 16.53 16.78 16,522,547 +0.45(+2.74%)
Oct 19, 2020 16.50 16.99 16.29 16.34 16,595,024 -0.01(-0.06%)
Oct 16, 2020 16.44 16.48 16.22 16.35 11,553,694 -0.06(-0.35%)
Oct 15, 2020 15.75 16.46 15.73 16.40 12,161,392 +0.26(+1.59%)
Oct 14, 2020 16.16 16.22 15.98 16.15 10,349,128 +0.11(+0.71%)
Oct 13, 2020 15.86 16.20 15.75 16.03 13,381,916 +0.01(+0.06%)
Oct 12, 2020 16.36 16.45 15.98 16.02 14,773,468 -0.40(-2.44%)
Oct 09, 2020 16.39 16.45 16.05 16.42 16,567,990 +0.41(+2.56%)
Oct 08, 2020 16.25 16.43 15.97 16.01 17,301,126 -0.08(-0.47%)
Oct 07, 2020 15.49 16.20 15.49 16.09 30,237,910 +1.11(+7.38%)
Oct 06, 2020 15.66 15.80 14.98 14.98 21,301,770 -0.57(-3.68%)
Oct 05, 2020 15.29 15.76 15.29 15.55 16,515,610 +0.36(+2.38%)
Oct 02, 2020 14.54 15.31 14.51 15.19 25,113,654 +0.37(+2.51%)
Oct 01, 2020 14.96 15.06 14.58 14.82 32,099,758 -0.09(-0.58%)
Sep 30, 2020 14.68 15.07 14.64 14.91 19,527,612 +0.31(+2.09%)
Sep 29, 2020 15.07 15.17 14.59 14.60 14,290,822 -0.55(-3.65%)
Sep 28, 2020 14.91 15.19 14.71 15.15 18,317,310 +0.57(+3.92%)
Sep 25, 2020 14.41 14.66 14.08 14.58 17,473,548 -0.08(-0.52%)
Sep 24, 2020 14.09 14.86 13.98 14.66 30,435,442 +0.58(+4.13%)
Sep 23, 2020 14.87 14.89 13.99 14.08 32,163,340 -0.87(-5.80%)
Sep 22, 2020 15.09 15.13 14.79 14.94 17,230,544 +0.03(+0.19%)
Sep 21, 2020 15.74 15.74 14.69 14.92 31,405,340 -1.29(-7.94%)
Sep 18, 2020 16.25 16.68 16.15 16.20 28,156,728 -0.03(-0.18%)
Sep 17, 2020 15.87 16.39 15.68 16.23 26,249,240 +0.24(+1.49%)
Sep 16, 2020 15.77 16.35 15.55 15.99 29,014,258 +0.35(+2.26%)
Sep 15, 2020 15.83 15.91 15.62 15.64 17,506,876 +0.05(+0.31%)
Sep 14, 2020 15.69 15.74 15.50 15.59 23,471,542 +0.09(+0.55%)
Sep 11, 2020 15.23 15.67 15.13 15.51 22,124,508 +0.48(+3.17%)
Sep 10, 2020 15.45 15.64 14.95 15.03 21,869,430 -0.35(-2.29%)
Sep 09, 2020 15.20 15.53 15.14 15.38 18,312,174 +0.40(+2.67%)
Sep 08, 2020 14.87 15.20 14.66 14.98 20,221,418 -0.29(-1.87%)
Sep 04, 2020 14.93 15.40 14.47 15.27 22,984,634 +0.44(+2.96%)
Sep 03, 2020 15.14 15.22 14.44 14.83 19,605,052 -0.68(-4.36%)
Sep 02, 2020 15.49 15.57 15.13 15.51 24,450,014 +0.09(+0.56%)
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.