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 (%)
Apr 30, 2020 8.610 8.811 8.379 8.466 22,593,926 -0.41(-4.64%)
Apr 29, 2020 8.897 9.089 8.773 8.878 23,202,914 +0.33(+3.81%)
Apr 28, 2020 8.715 8.849 8.245 8.552 22,321,610 +0.07(+0.79%)
Apr 27, 2020 8.264 8.610 8.044 8.485 22,905,508 +0.35(+4.36%)
Apr 24, 2020 7.881 8.264 7.862 8.130 36,129,508 +0.64(+8.58%)
Apr 23, 2020 7.545 7.795 7.440 7.488 21,916,396 +0.16(+2.23%)
Apr 22, 2020 7.239 7.440 7.239 7.325 24,672,516 +0.22(+3.10%)
Apr 21, 2020 7.191 7.459 6.999 7.104 31,911,544 -0.58(-7.61%)
Apr 20, 2020 7.564 7.967 7.478 7.689 20,431,940 -0.31(-3.84%)
Apr 17, 2020 7.680 8.053 7.660 7.996 39,899,332 +0.73(+10.03%)
Apr 16, 2020 7.459 7.478 7.085 7.267 25,828,502 -0.09(-1.17%)
Apr 15, 2020 7.478 7.545 7.191 7.354 26,003,220 -0.62(-7.81%)
Apr 14, 2020 8.082 8.312 7.795 7.977 22,154,888 +0.02(+0.24%)
Apr 13, 2020 7.977 7.986 7.574 7.958 23,248,102 +0.11(+1.34%)
Apr 09, 2020 7.967 8.082 7.680 7.852 36,548,700 +0.15(+1.99%)
Apr 08, 2020 7.325 7.737 7.200 7.699 28,124,544 +0.42(+5.80%)
Apr 07, 2020 7.536 7.689 7.143 7.277 45,466,412 +0.38(+5.56%)
Apr 06, 2020 6.462 6.970 6.452 6.893 40,778,692 +0.83(+13.77%)
Apr 03, 2020 6.098 6.462 5.944 6.059 28,096,196 -0.07(-1.10%)
Apr 02, 2020 6.270 6.462 5.887 6.126 33,525,668 +0.08(+1.27%)
Apr 01, 2020 6.088 6.481 5.983 6.050 28,210,936 -0.42(-6.52%)
Mar 31, 2020 6.059 6.836 6.021 6.472 37,024,352 +0.49(+8.17%)
Mar 30, 2020 6.011 6.040 5.743 5.983 23,434,428 +0.04(+0.65%)
Mar 27, 2020 6.385 6.424 5.915 5.944 38,889,780 -0.76(-11.30%)
Mar 26, 2020 6.960 7.066 6.539 6.702 33,912,436 -0.25(-3.59%)
Mar 25, 2020 6.673 7.354 6.376 6.951 41,474,536 +0.25(+3.72%)
Mar 24, 2020 5.829 6.941 5.820 6.702 49,554,732 +1.53(+29.68%)
Mar 23, 2020 5.235 5.637 5.043 5.168 36,583,288 -0.12(-2.35%)
Mar 20, 2020 5.820 5.887 5.148 5.292 41,616,680 -0.21(-3.83%)
Mar 19, 2020 4.957 5.906 4.621 5.503 40,648,396 +0.41(+8.10%)
Mar 18, 2020 5.647 5.752 4.650 5.091 39,519,040 -1.12(-18.06%)
Mar 17, 2020 6.117 6.299 5.484 6.213 33,274,776 +0.23(+3.85%)
Mar 16, 2020 6.174 6.682 5.944 5.983 42,366,668 -1.24(-17.13%)
Mar 13, 2020 7.459 7.564 6.572 7.219 42,124,844 +0.35(+5.02%)
Mar 12, 2020 6.874 7.430 6.529 6.874 39,442,848 -0.91(-11.70%)
Mar 11, 2020 8.293 8.379 7.622 7.785 35,423,000 -0.84(-9.78%)
Mar 10, 2020 8.504 8.715 7.967 8.629 32,012,000 +0.74(+9.36%)
Mar 09, 2020 7.948 8.255 7.756 7.890 35,186,704 -1.15(-12.73%)
Mar 06, 2020 9.166 9.405 8.873 9.041 42,429,304 -0.54(-5.61%)
Mar 05, 2020 9.645 9.923 9.511 9.578 27,698,492 -0.44(-4.40%)
Mar 04, 2020 9.923 10.04 9.587 10.02 26,217,274 +0.36(+3.77%)
Mar 03, 2020 10.08 10.35 9.329 9.655 48,944,428 -0.41(-4.09%)
Mar 02, 2020 9.626 10.08 9.300 10.07 36,577,292 +0.52(+5.42%)
Feb 28, 2020 8.907 9.568 8.820 9.549 70,922,272 +0.15(+1.63%)
Feb 27, 2020 9.712 9.837 9.319 9.396 56,151,632 -0.63(-6.31%)
Feb 26, 2020 10.29 10.35 9.971 10.03 31,130,650 -0.26(-2.52%)
Feb 25, 2020 10.85 10.89 10.20 10.29 41,035,944 -0.49(-4.54%)
Feb 24, 2020 10.79 10.84 10.56 10.78 25,526,170 -0.67(-5.86%)
Feb 21, 2020 11.51 11.51 11.24 11.45 19,298,866 -0.13(-1.16%)
Feb 20, 2020 11.53 11.98 11.52 11.58 22,047,226 -0.02(-0.17%)
Feb 19, 2020 11.58 11.62 11.52 11.60 17,385,226 +0.08(+0.67%)
Feb 18, 2020 11.54 11.60 11.39 11.52 17,122,840 -0.21(-1.80%)
Feb 14, 2020 11.98 12.06 11.51 11.73 31,795,928 -0.35(-2.93%)
Feb 13, 2020 12.12 12.17 11.96 12.09 21,954,698 -0.06(-0.47%)
Feb 12, 2020 12.27 12.33 12.00 12.15 21,024,292 +0.26(+2.18%)
Feb 11, 2020 11.89 12.32 11.84 11.89 30,887,476 +0.22(+1.89%)
Feb 10, 2020 11.22 11.69 11.17 11.67 20,956,180 +0.35(+3.14%)
Feb 07, 2020 11.50 11.54 11.19 11.31 26,559,188 -0.50(-4.22%)
Feb 06, 2020 11.89 11.96 11.74 11.81 24,094,202 -0.09(-0.73%)
Feb 05, 2020 11.81 11.97 11.61 11.90 34,159,224 +0.34(+2.90%)
Feb 04, 2020 11.38 11.64 11.30 11.56 35,722,684 +0.59(+5.42%)
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.