Skip to main content

Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.66 10.75 10.45 10.64 31,817,518 -0.21(-1.94%)
Jan 30, 2020 10.62 10.89 10.51 10.85 34,667,808 +0.03(+0.27%)
Jan 29, 2020 10.97 10.98 10.63 10.82 23,343,570 -0.01(-0.09%)
Jan 28, 2020 10.63 10.97 10.48 10.83 49,021,764 +0.38(+3.67%)
Jan 27, 2020 10.90 10.90 10.38 10.45 46,381,764 -0.90(-7.94%)
Jan 24, 2020 11.38 11.42 11.17 11.35 30,825,702 -0.12(-1.09%)
Jan 23, 2020 10.97 11.52 10.76 11.48 59,692,736 -0.34(-2.84%)
Jan 22, 2020 11.86 11.94 11.62 11.81 21,733,640 +0.05(+0.41%)
Jan 21, 2020 12.11 12.12 11.62 11.76 30,181,952 -0.58(-4.66%)
Jan 17, 2020 12.44 12.54 12.28 12.34 21,012,044 +0.02(+0.16%)
Jan 16, 2020 12.51 12.68 12.32 12.32 17,730,400 -0.12(-1.00%)
Jan 15, 2020 12.52 12.59 12.32 12.44 21,324,314 -0.22(-1.74%)
Jan 14, 2020 12.79 13.02 12.64 12.66 27,670,798 -0.26(-2.00%)
Jan 13, 2020 12.45 13.03 12.37 12.92 30,129,434 +0.60(+4.88%)
Jan 10, 2020 12.32 12.47 12.30 12.32 12,841,259 -0.06(-0.46%)
Jan 09, 2020 12.63 12.63 12.27 12.38 17,316,604 -0.21(-1.67%)
Jan 08, 2020 12.54 12.71 12.40 12.59 18,304,676 +0.12(+1.00%)
Jan 07, 2020 12.36 12.60 12.26 12.47 21,868,150 +0.19(+1.56%)
Jan 06, 2020 12.06 12.35 11.97 12.27 20,043,158 +0.05(+0.39%)
Jan 03, 2020 12.42 12.50 12.22 12.23 21,361,862 -0.38(-3.03%)
Jan 02, 2020 12.75 12.85 12.54 12.61 23,839,606 +0.08(+0.61%)
Dec 31, 2019 12.40 12.56 12.34 12.53 12,268,082 +0.11(+0.85%)
Dec 30, 2019 12.50 12.55 12.41 12.43 8,925,165 -0.02(-0.15%)
Dec 27, 2019 12.63 12.66 12.43 12.45 12,632,193 -0.13(-1.06%)
Dec 26, 2019 12.48 12.59 12.44 12.58 10,954,875 +0.17(+1.39%)
Dec 24, 2019 12.37 12.55 12.36 12.41 9,638,168 +0.13(+1.09%)
Dec 23, 2019 12.15 12.33 12.14 12.27 16,550,013 +0.13(+1.10%)
Dec 20, 2019 12.47 12.47 12.11 12.14 27,560,550 -0.28(-2.23%)
Dec 19, 2019 12.44 12.48 12.39 12.42 16,199,007 +0.02(+0.15%)
Dec 18, 2019 12.28 12.45 12.26 12.40 21,246,728 +0.02(+0.15%)
Dec 17, 2019 12.51 12.60 12.35 12.38 25,724,304 +0.01(+0.08%)
Dec 16, 2019 12.68 12.70 12.34 12.37 23,401,996 +0.08(+0.62%)
Dec 13, 2019 12.51 12.78 12.26 12.29 27,905,188 -0.18(-1.45%)
Dec 12, 2019 12.10 12.59 12.07 12.47 41,076,112 +0.21(+1.71%)
Dec 11, 2019 11.87 12.27 11.87 12.26 34,926,780 +0.53(+4.56%)
Dec 10, 2019 11.55 11.74 11.50 11.73 18,135,278 +0.17(+1.49%)
Dec 09, 2019 11.25 11.70 11.21 11.56 32,872,606 +0.44(+3.95%)
Dec 06, 2019 11.03 11.21 11.00 11.12 18,996,604 +0.30(+2.74%)
Dec 05, 2019 10.68 10.86 10.60 10.82 14,615,605 +0.21(+1.98%)
Dec 04, 2019 10.62 10.82 10.59 10.61 18,144,780 +0.18(+1.74%)
Dec 03, 2019 10.55 10.56 10.22 10.43 32,013,778 -0.51(-4.63%)
Dec 02, 2019 10.86 11.14 10.69 10.94 25,553,172 +0.07(+0.62%)
Nov 29, 2019 10.98 10.98 10.77 10.87 11,664,336 -0.22(-1.98%)
Nov 27, 2019 11.20 11.22 10.97 11.09 14,114,707 -0.11(-1.02%)
Nov 26, 2019 11.10 11.29 11.04 11.20 29,378,578 +0.07(+0.60%)
Nov 25, 2019 10.96 11.33 10.86 11.14 29,897,832 +0.30(+2.73%)
Nov 22, 2019 10.63 10.97 10.63 10.84 23,287,528 +0.32(+3.09%)
Nov 21, 2019 10.44 10.55 10.36 10.52 17,961,560 -0.02(-0.18%)
Nov 20, 2019 10.61 10.83 10.44 10.54 25,203,576 -0.24(-2.22%)
Nov 19, 2019 10.70 10.78 10.51 10.77 21,536,850 +0.26(+2.45%)
Nov 18, 2019 10.59 10.62 10.44 10.52 15,914,055 -0.14(-1.34%)
Nov 15, 2019 10.47 10.74 10.38 10.66 21,805,014 +0.33(+3.24%)
Nov 14, 2019 10.36 10.45 10.20 10.33 15,037,614 -0.03(-0.28%)
Nov 13, 2019 10.57 10.73 10.30 10.35 23,406,372 -0.19(-1.81%)
Nov 12, 2019 10.59 10.73 10.44 10.55 16,232,346 -0.05(-0.45%)
Nov 11, 2019 10.66 10.77 10.47 10.59 19,957,416 -0.41(-3.73%)
Nov 08, 2019 10.65 11.00 10.54 11.00 25,447,070 +0.24(+2.22%)
Nov 07, 2019 10.45 11.05 10.42 10.77 40,648,352 +0.60(+5.92%)
Nov 06, 2019 10.46 10.46 10.04 10.16 22,393,872 -0.26(-2.47%)
Nov 05, 2019 10.55 10.79 10.40 10.42 35,770,692 +0.11(+1.02%)
Nov 04, 2019 10.28 10.50 10.14 10.32 29,734,668 +0.27(+2.66%)
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.