Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.65 16.82 16.26 16.62 15,037,360 -0.13(-0.80%)
Oct 29, 2020 16.16 16.94 16.12 16.76 17,873,750 +0.58(+3.62%)
Oct 28, 2020 16.44 16.50 15.99 16.17 27,575,900 -0.82(-4.80%)
Oct 27, 2020 16.70 17.15 16.54 16.99 16,677,678 +0.35(+2.07%)
Oct 26, 2020 17.23 17.30 16.50 16.64 25,992,206 -0.96(-5.45%)
Oct 23, 2020 17.71 17.91 17.43 17.60 17,178,388 +0.01(+0.05%)
Oct 22, 2020 16.83 17.64 16.59 17.59 22,245,062 +0.60(+3.56%)
Oct 21, 2020 17.01 17.57 16.94 16.99 22,300,998 +0.11(+0.62%)
Oct 20, 2020 16.68 17.13 16.62 16.88 16,425,515 +0.45(+2.74%)
Oct 19, 2020 16.60 17.09 16.39 16.43 16,497,566 -0.01(-0.06%)
Oct 16, 2020 16.54 16.58 16.32 16.44 11,485,843 -0.06(-0.35%)
Oct 15, 2020 15.84 16.56 15.82 16.50 12,089,972 +0.26(+1.59%)
Oct 14, 2020 16.25 16.32 16.08 16.24 10,288,351 +0.11(+0.71%)
Oct 13, 2020 15.95 16.30 15.84 16.13 13,303,328 +0.01(+0.06%)
Oct 12, 2020 16.45 16.55 16.08 16.12 14,686,708 -0.40(-2.44%)
Oct 09, 2020 16.49 16.55 16.14 16.52 16,470,691 +0.41(+2.56%)
Oct 08, 2020 16.35 16.53 16.07 16.11 17,199,522 -0.08(-0.47%)
Oct 07, 2020 15.58 16.30 15.58 16.18 30,060,332 +1.11(+7.38%)
Oct 06, 2020 15.75 15.90 15.07 15.07 21,176,670 -0.58(-3.68%)
Oct 05, 2020 15.38 15.86 15.38 15.65 16,418,618 +0.36(+2.38%)
Oct 02, 2020 14.63 15.40 14.59 15.28 24,966,168 +0.37(+2.51%)
Oct 01, 2020 15.05 15.15 14.67 14.91 31,911,246 -0.09(-0.58%)
Sep 30, 2020 14.76 15.16 14.73 14.99 19,412,932 +0.31(+2.09%)
Sep 29, 2020 15.16 15.26 14.68 14.69 14,206,897 -0.56(-3.65%)
Sep 28, 2020 14.99 15.28 14.79 15.24 18,209,738 +0.58(+3.92%)
Sep 25, 2020 14.50 14.75 14.16 14.67 17,370,930 -0.08(-0.52%)
Sep 24, 2020 14.17 14.95 14.06 14.75 30,256,704 +0.58(+4.13%)
Sep 23, 2020 14.96 14.98 14.07 14.16 31,974,454 -0.87(-5.80%)
Sep 22, 2020 15.18 15.22 14.88 15.03 17,129,354 +0.03(+0.19%)
Sep 21, 2020 15.83 15.83 14.77 15.00 31,220,906 -1.29(-7.94%)
Sep 18, 2020 16.35 16.78 16.24 16.30 27,991,372 -0.03(-0.18%)
Sep 17, 2020 15.96 16.49 15.77 16.33 26,095,086 +0.24(+1.49%)
Sep 16, 2020 15.87 16.44 15.65 16.09 28,843,866 +0.35(+2.25%)
Sep 15, 2020 15.92 16.00 15.71 15.73 17,404,064 +0.05(+0.31%)
Sep 14, 2020 15.78 15.83 15.59 15.69 23,333,700 +0.09(+0.55%)
Sep 11, 2020 15.32 15.76 15.22 15.60 21,994,578 +0.48(+3.17%)
Sep 10, 2020 15.54 15.73 15.04 15.12 21,740,998 -0.35(-2.29%)
Sep 09, 2020 15.29 15.62 15.23 15.47 18,204,632 +0.40(+2.67%)
Sep 08, 2020 14.96 15.29 14.75 15.07 20,102,662 -0.29(-1.87%)
Sep 04, 2020 15.01 15.49 14.56 15.36 22,849,652 +0.44(+2.96%)
Sep 03, 2020 15.22 15.31 14.53 14.92 19,489,916 -0.68(-4.36%)
Sep 02, 2020 15.58 15.67 15.22 15.60 24,306,426 +0.09(+0.56%)
Sep 01, 2020 15.04 15.53 14.99 15.51 19,694,276 +0.55(+3.65%)
Aug 31, 2020 15.23 15.23 14.84 14.97 16,022,327 -0.04(-0.26%)
Aug 28, 2020 14.61 15.05 14.54 15.00 17,123,210 +0.72(+5.03%)
Aug 27, 2020 14.55 14.71 14.26 14.29 18,384,050 -0.11(-0.73%)
Aug 26, 2020 13.83 14.43 13.78 14.39 15,994,586 +0.53(+3.80%)
Aug 25, 2020 14.02 14.05 13.81 13.86 9,977,149 -0.10(-0.69%)
Aug 24, 2020 13.95 14.09 13.76 13.96 13,367,152 +0.19(+1.39%)
Aug 21, 2020 13.84 13.88 13.63 13.77 12,028,636 -0.33(-2.31%)
Aug 20, 2020 14.00 14.19 13.90 14.09 14,416,715 -0.23(-1.61%)
Aug 19, 2020 13.96 14.56 13.92 14.32 29,237,222 +0.51(+3.68%)
Aug 18, 2020 13.69 14.07 13.69 13.82 14,152,064 +0.30(+2.20%)
Aug 17, 2020 13.54 13.71 13.43 13.52 12,739,621 +0.31(+2.32%)
Aug 14, 2020 13.28 13.33 13.11 13.21 9,707,582 -0.01(-0.07%)
Aug 13, 2020 13.28 13.57 13.12 13.22 19,037,588 -0.17(-1.29%)
Aug 12, 2020 13.61 13.64 13.36 13.39 12,526,546 +0.01(+0.07%)
Aug 11, 2020 13.84 13.91 13.34 13.38 19,272,820 -0.40(-2.92%)
Aug 10, 2020 13.60 13.80 13.54 13.79 21,034,572 +0.40(+3.01%)
Aug 07, 2020 13.62 13.64 13.13 13.38 22,029,102 -0.58(-4.12%)
Aug 06, 2020 13.41 14.15 13.35 13.96 33,478,794 +0.57(+4.22%)
Aug 05, 2020 12.78 13.83 12.78 13.39 38,499,944 +0.98(+7.88%)
Aug 04, 2020 12.28 12.43 11.93 12.42 18,401,548 -0.14(-1.14%)
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.