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 31, 2018 10.85 11.05 10.67 10.93 24,897,402 +0.23(+2.10%)
Oct 30, 2018 10.31 10.77 10.27 10.70 24,196,030 +0.30(+2.89%)
Oct 29, 2018 10.96 11.04 10.28 10.40 27,539,792 -0.38(-3.57%)
Oct 26, 2018 10.22 10.86 10.19 10.79 30,466,192 +0.23(+2.22%)
Oct 25, 2018 10.23 10.94 10.04 10.55 36,557,084 +0.52(+5.14%)
Oct 24, 2018 10.98 11.25 9.933 10.04 48,788,372 -0.85(-7.84%)
Oct 23, 2018 10.88 10.98 10.55 10.89 25,588,314 -0.37(-3.25%)
Oct 22, 2018 11.32 11.35 11.11 11.26 13,221,226 -0.02(-0.17%)
Oct 19, 2018 11.39 11.57 11.20 11.27 16,862,562 -0.11(-0.99%)
Oct 18, 2018 11.40 11.71 11.31 11.39 22,783,010 -0.24(-2.10%)
Oct 17, 2018 11.91 12.04 11.56 11.63 24,525,734 -0.26(-2.21%)
Oct 16, 2018 12.09 12.10 11.71 11.89 21,718,396 -0.14(-1.17%)
Oct 15, 2018 12.03 12.25 12.02 12.03 20,339,124 +0.08(+0.71%)
Oct 12, 2018 12.63 12.63 11.84 11.95 33,163,188 -0.41(-3.34%)
Oct 11, 2018 11.95 12.48 11.84 12.36 33,835,580 +0.43(+3.60%)
Oct 10, 2018 12.09 12.14 11.69 11.93 28,253,420 -0.38(-3.11%)
Oct 09, 2018 12.38 12.50 12.13 12.32 12,660,917 -0.10(-0.83%)
Oct 08, 2018 12.24 12.50 12.12 12.42 17,295,228 +0.02(+0.15%)
Oct 05, 2018 12.58 12.60 12.35 12.40 21,254,586 -0.34(-2.64%)
Oct 04, 2018 13.11 13.16 12.57 12.74 24,983,362 -0.30(-2.29%)
Oct 03, 2018 13.02 13.34 12.94 13.04 21,535,678 +0.06(+0.43%)
Oct 02, 2018 12.82 13.18 12.78 12.98 15,330,707 +0.18(+1.39%)
Oct 01, 2018 12.90 12.99 12.71 12.80 17,030,952 -0.21(-1.58%)
Sep 28, 2018 12.94 13.14 12.90 13.01 17,208,406 +0.05(+0.36%)
Sep 27, 2018 12.89 12.97 12.62 12.96 21,702,192 -0.12(-0.93%)
Sep 26, 2018 13.33 13.47 13.07 13.08 17,373,118 -0.46(-3.38%)
Sep 25, 2018 13.46 13.62 13.26 13.54 16,390,726 +0.23(+1.76%)
Sep 24, 2018 13.64 13.78 13.31 13.31 22,232,294 -0.35(-2.53%)
Sep 21, 2018 13.86 13.92 13.60 13.65 56,633,876 +0.21(+1.53%)
Sep 20, 2018 13.62 13.76 13.34 13.45 24,922,254 +0.08(+0.63%)
Sep 19, 2018 13.19 13.70 13.19 13.36 26,458,530 +0.27(+2.07%)
Sep 18, 2018 13.08 13.32 13.01 13.09 23,052,904 +0.27(+2.11%)
Sep 17, 2018 12.80 13.06 12.76 12.82 14,690,294 +0.03(+0.22%)
Sep 14, 2018 12.75 12.98 12.63 12.79 14,788,939 +0.10(+0.81%)
Sep 13, 2018 13.05 13.13 12.62 12.69 16,305,163 -0.05(-0.37%)
Sep 12, 2018 12.25 12.88 12.18 12.74 27,321,140 +0.55(+4.52%)
Sep 11, 2018 12.01 12.23 11.38 12.19 16,520,629 -0.11(-0.91%)
Sep 10, 2018 12.42 12.53 12.32 12.30 12,679,824 -0.02(-0.15%)
Sep 07, 2018 12.49 12.67 12.19 12.32 28,654,246 -0.36(-2.87%)
Sep 06, 2018 12.90 13.07 12.61 12.68 14,967,195 -0.09(-0.73%)
Sep 05, 2018 12.65 12.84 12.52 12.77 18,557,878 +0.18(+1.41%)
Sep 04, 2018 12.74 12.83 12.51 12.60 21,302,266 -0.53(-4.06%)
Aug 31, 2018 13.13 13.13 13.13 0 -0.09(-0.71%)
Aug 30, 2018 13.52 13.56 13.11 13.22 16,620,083 -0.49(-3.55%)
Aug 29, 2018 13.62 13.82 13.47 13.71 10,769,937 +0.01(+0.07%)
Aug 28, 2018 13.94 13.98 13.63 13.70 12,995,415 -0.07(-0.48%)
Aug 27, 2018 13.52 13.87 13.50 13.76 11,209,884 +0.24(+1.80%)
Aug 24, 2018 13.59 13.82 13.42 13.52 14,220,912 +0.27(+2.05%)
Aug 23, 2018 13.40 13.41 13.05 13.25 18,266,198 -0.33(-2.41%)
Aug 22, 2018 13.46 13.62 13.30 13.58 13,087,695 +0.20(+1.47%)
Aug 21, 2018 13.22 13.49 13.14 13.38 16,914,582 +0.19(+1.42%)
Aug 20, 2018 13.21 13.28 12.92 13.19 13,571,966 +0.14(+1.07%)
Aug 17, 2018 12.89 13.10 12.64 13.05 23,440,870 +0.19(+1.45%)
Aug 16, 2018 12.97 13.30 12.84 12.87 19,118,314 +0.10(+0.81%)
Aug 15, 2018 13.28 13.38 12.41 12.76 38,497,096 -1.07(-7.70%)
Aug 14, 2018 13.99 14.14 13.64 13.83 17,895,470 -0.11(-0.80%)
Aug 13, 2018 14.20 14.26 13.93 13.94 17,358,482 -0.18(-1.26%)
Aug 10, 2018 14.12 14.21 14.04 14.12 14,898,093 -0.19(-1.31%)
Aug 09, 2018 14.71 14.73 14.29 14.31 16,098,558 -0.07(-0.52%)
Aug 08, 2018 14.40 14.57 14.28 14.38 14,050,242 +0.03(+0.20%)
Aug 07, 2018 14.67 14.77 14.33 14.35 11,849,902 -0.04(-0.26%)
Aug 06, 2018 14.50 14.51 14.22 14.39 17,799,118 -0.29(-1.97%)
Aug 03, 2018 14.56 14.81 14.50 14.68 12,810,581 +0.26(+1.82%)
Aug 02, 2018 14.40 14.50 14.23 14.42 21,623,222 -0.14(-0.96%)
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.