Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.854 9.512 8.769 9.493 71,341,232 +0.15(+1.63%)
Feb 27, 2020 9.655 9.779 9.264 9.341 56,483,344 -0.63(-6.31%)
Feb 26, 2020 10.23 10.29 9.912 9.970 31,314,552 -0.26(-2.52%)
Feb 25, 2020 10.79 10.83 10.14 10.23 41,278,360 -0.49(-4.54%)
Feb 24, 2020 10.72 10.78 10.50 10.71 25,676,962 -0.67(-5.86%)
Feb 21, 2020 11.45 11.45 11.17 11.38 19,412,872 -0.13(-1.16%)
Feb 20, 2020 11.47 11.91 11.46 11.51 22,177,466 -0.02(-0.17%)
Feb 19, 2020 11.51 11.55 11.45 11.53 17,487,926 +0.08(+0.67%)
Feb 18, 2020 11.48 11.53 11.32 11.46 17,223,992 -0.21(-1.80%)
Feb 14, 2020 11.91 11.99 11.45 11.67 31,983,758 -0.35(-2.93%)
Feb 13, 2020 12.05 12.10 11.89 12.02 22,084,394 -0.06(-0.47%)
Feb 12, 2020 12.20 12.26 11.93 12.08 21,148,492 +0.26(+2.18%)
Feb 11, 2020 11.82 12.25 11.77 11.82 31,069,940 +0.22(+1.89%)
Feb 10, 2020 11.15 11.62 11.10 11.60 21,079,978 +0.35(+3.14%)
Feb 07, 2020 11.43 11.48 11.12 11.25 26,716,084 -0.50(-4.22%)
Feb 06, 2020 11.82 11.89 11.68 11.74 24,236,536 -0.09(-0.73%)
Feb 05, 2020 11.74 11.89 11.54 11.83 34,361,016 +0.33(+2.90%)
Feb 04, 2020 11.31 11.57 11.24 11.49 35,933,712 +0.59(+5.42%)
Feb 03, 2020 10.67 11.01 10.66 10.90 31,079,402 +0.32(+3.06%)
Jan 31, 2020 10.60 10.68 10.39 10.58 32,005,478 -0.21(-1.94%)
Jan 30, 2020 10.56 10.83 10.45 10.79 34,872,604 +0.03(+0.27%)
Jan 29, 2020 10.90 10.91 10.57 10.76 23,481,468 -0.01(-0.09%)
Jan 28, 2020 10.57 10.90 10.42 10.77 49,311,356 +0.38(+3.67%)
Jan 27, 2020 10.84 10.84 10.32 10.39 46,655,760 -0.90(-7.94%)
Jan 24, 2020 11.31 11.35 11.10 11.28 31,007,802 -0.12(-1.09%)
Jan 23, 2020 10.90 11.46 10.69 11.41 60,045,364 -0.33(-2.84%)
Jan 22, 2020 11.79 11.87 11.55 11.74 21,862,030 +0.05(+0.41%)
Jan 21, 2020 12.04 12.05 11.55 11.69 30,360,248 -0.57(-4.66%)
Jan 17, 2020 12.37 12.47 12.21 12.27 21,136,170 +0.02(+0.16%)
Jan 16, 2020 12.44 12.61 12.25 12.25 17,835,140 -0.12(-1.00%)
Jan 15, 2020 12.45 12.51 12.25 12.37 21,450,284 -0.22(-1.74%)
Jan 14, 2020 12.71 12.94 12.56 12.59 27,834,260 -0.26(-2.00%)
Jan 13, 2020 12.37 12.95 12.30 12.85 30,307,420 +0.60(+4.88%)
Jan 10, 2020 12.25 12.39 12.23 12.25 12,917,118 -0.06(-0.46%)
Jan 09, 2020 12.55 12.55 12.20 12.31 17,418,900 -0.21(-1.67%)
Jan 08, 2020 12.47 12.64 12.33 12.52 18,412,808 +0.12(+1.00%)
Jan 07, 2020 12.29 12.53 12.19 12.39 21,997,334 +0.19(+1.56%)
Jan 06, 2020 11.99 12.28 11.90 12.20 20,161,560 +0.05(+0.39%)
Jan 03, 2020 12.34 12.43 12.15 12.15 21,488,056 -0.38(-3.03%)
Jan 02, 2020 12.68 12.77 12.47 12.53 23,980,436 +0.08(+0.61%)
Dec 31, 2019 12.33 12.49 12.27 12.46 12,340,555 +0.10(+0.85%)
Dec 30, 2019 12.43 12.48 12.34 12.35 8,977,890 -0.02(-0.15%)
Dec 27, 2019 12.55 12.58 12.35 12.37 12,706,817 -0.13(-1.06%)
Dec 26, 2019 12.41 12.52 12.36 12.51 11,019,590 +0.17(+1.39%)
Dec 24, 2019 12.30 12.48 12.29 12.34 9,695,105 +0.13(+1.09%)
Dec 23, 2019 12.08 12.26 12.07 12.20 16,647,780 +0.13(+1.10%)
Dec 20, 2019 12.39 12.39 12.04 12.07 27,723,362 -0.28(-2.23%)
Dec 19, 2019 12.36 12.41 12.32 12.34 16,294,701 +0.02(+0.15%)
Dec 18, 2019 12.21 12.37 12.18 12.33 21,372,242 +0.02(+0.15%)
Dec 17, 2019 12.44 12.53 12.28 12.31 25,876,268 +0.01(+0.08%)
Dec 16, 2019 12.60 12.63 12.27 12.30 23,540,242 +0.08(+0.62%)
Dec 13, 2019 12.44 12.71 12.18 12.22 28,070,036 -0.18(-1.45%)
Dec 12, 2019 12.03 12.52 12.00 12.40 41,318,764 +0.21(+1.71%)
Dec 11, 2019 11.80 12.20 11.80 12.19 35,133,108 +0.53(+4.56%)
Dec 10, 2019 11.48 11.67 11.43 11.66 18,242,410 +0.17(+1.49%)
Dec 09, 2019 11.19 11.63 11.15 11.49 33,066,798 +0.44(+3.95%)
Dec 06, 2019 10.97 11.15 10.94 11.05 19,108,826 +0.29(+2.74%)
Dec 05, 2019 10.62 10.80 10.54 10.76 14,701,945 +0.21(+1.98%)
Dec 04, 2019 10.56 10.76 10.53 10.55 18,251,970 +0.18(+1.74%)
Dec 03, 2019 10.48 10.50 10.16 10.37 32,202,896 -0.50(-4.63%)
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.