Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.49%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.116 9.248 8.958 9.182 23,346,300 -0.10(-1.12%)
May 30, 2019 9.475 9.532 9.182 9.286 16,801,154 -0.16(-1.70%)
May 29, 2019 9.352 9.465 9.229 9.446 13,832,354 -0.04(-0.40%)
May 28, 2019 9.645 9.740 9.456 9.484 15,446,815 -0.05(-0.50%)
May 24, 2019 9.513 9.617 9.390 9.532 15,659,588 +0.12(+1.31%)
May 23, 2019 9.361 9.428 9.210 9.409 21,032,412 -0.10(-1.09%)
May 22, 2019 9.664 9.759 9.494 9.513 19,434,022 -0.27(-2.80%)
May 21, 2019 9.683 9.844 9.645 9.787 20,423,500 +0.14(+1.47%)
May 20, 2019 9.749 9.825 9.598 9.645 15,599,978 -0.16(-1.64%)
May 17, 2019 9.957 10.08 9.730 9.806 27,099,498 -0.27(-2.72%)
May 16, 2019 10.38 10.42 10.07 10.08 16,054,599 -0.18(-1.75%)
May 15, 2019 10.14 10.34 10.04 10.26 17,053,746 -0.01(-0.09%)
May 14, 2019 10.23 10.43 10.18 10.27 19,270,660 +0.14(+1.40%)
May 13, 2019 10.34 10.40 9.967 10.13 30,564,154 -0.62(-5.80%)
May 10, 2019 10.55 10.82 10.33 10.75 20,265,586 +0.09(+0.80%)
May 09, 2019 10.62 10.77 10.35 10.67 18,910,538 -0.09(-0.79%)
May 08, 2019 10.73 10.95 10.63 10.75 19,134,284 -0.07(-0.61%)
May 07, 2019 10.95 11.06 10.75 10.82 24,091,772 -0.26(-2.39%)
May 06, 2019 10.84 11.14 10.83 11.08 21,034,732 -0.22(-1.92%)
May 03, 2019 11.02 11.36 10.98 11.30 24,758,744 +0.42(+3.82%)
May 02, 2019 10.92 11.10 10.79 10.88 23,101,110 -0.19(-1.71%)
May 01, 2019 11.53 11.58 11.03 11.07 33,351,852 -0.57(-4.87%)
Apr 30, 2019 11.70 11.84 11.51 11.64 20,704,692 -0.11(-0.96%)
Apr 29, 2019 11.77 11.90 11.63 11.75 16,418,665 -0.07(-0.56%)
Apr 26, 2019 11.59 12.00 11.56 11.82 24,963,378 +0.27(+2.37%)
Apr 25, 2019 12.32 12.39 11.49 11.55 49,110,120 -1.30(-10.09%)
Apr 24, 2019 12.66 12.86 12.46 12.84 33,323,580 +0.11(+0.89%)
Apr 23, 2019 12.91 12.95 12.54 12.73 20,217,612 -0.18(-1.39%)
Apr 22, 2019 13.12 13.15 12.53 12.91 25,752,706 -0.33(-2.50%)
Apr 18, 2019 13.29 13.38 13.03 13.24 29,004,650 -0.19(-1.41%)
Apr 17, 2019 13.59 13.88 13.32 13.43 33,521,944 +0.04(+0.28%)
Apr 16, 2019 12.93 13.41 12.90 13.39 21,467,798 +0.44(+3.43%)
Apr 15, 2019 12.89 12.97 12.72 12.95 16,315,958 -0.01(-0.07%)
Apr 12, 2019 12.89 13.22 12.87 12.95 28,464,566 +0.32(+2.54%)
Apr 11, 2019 12.57 12.69 12.39 12.63 17,550,812 -0.08(-0.59%)
Apr 10, 2019 12.63 12.78 12.57 12.71 13,152,589 +0.10(+0.82%)
Apr 09, 2019 12.92 12.92 12.44 12.60 16,982,940 -0.34(-2.62%)
Apr 08, 2019 12.67 12.94 12.67 12.94 19,045,354 +0.39(+3.08%)
Apr 05, 2019 12.78 12.81 12.55 12.56 15,541,243 -0.22(-1.70%)
Apr 04, 2019 12.31 12.81 12.24 12.77 21,991,250 +0.38(+3.04%)
Apr 03, 2019 12.56 12.70 12.34 12.40 22,223,516 +0.04(+0.31%)
Apr 02, 2019 12.39 12.51 12.12 12.36 19,053,608 +0.02(+0.15%)
Apr 01, 2019 12.40 12.60 12.28 12.34 20,231,068 +0.20(+1.63%)
Mar 29, 2019 12.29 12.44 12.01 12.14 17,927,908 +0.15(+1.26%)
Mar 28, 2019 11.93 12.12 11.85 11.99 10,182,510 +0.02(+0.16%)
Mar 27, 2019 12.00 12.18 11.80 11.97 13,439,399 +0.01(+0.08%)
Mar 26, 2019 11.77 11.98 11.74 11.96 15,195,697 +0.30(+2.59%)
Mar 25, 2019 11.50 11.87 11.45 11.66 14,005,991 +0.19(+1.64%)
Mar 22, 2019 11.99 12.02 11.41 11.47 22,104,466 -0.70(-5.73%)
Mar 21, 2019 11.97 12.24 11.89 12.17 19,530,884 +0.09(+0.78%)
Mar 20, 2019 11.90 12.22 11.61 12.08 23,975,250 +0.13(+1.10%)
Mar 19, 2019 12.06 12.28 11.90 11.95 15,602,224 +0.06(+0.48%)
Mar 18, 2019 11.80 11.90 11.71 11.89 13,416,989 +0.25(+2.19%)
Mar 15, 2019 11.61 11.81 11.58 11.63 16,334,074 +0.03(+0.24%)
Mar 14, 2019 11.78 11.93 11.59 11.61 16,063,119 -0.32(-2.69%)
Mar 13, 2019 12.06 12.09 11.82 11.93 13,491,484 +0.01(+0.08%)
Mar 12, 2019 11.81 12.06 11.75 11.92 14,088,956 +0.27(+2.35%)
Mar 11, 2019 11.43 11.65 11.36 11.64 13,936,492 +0.25(+2.23%)
Mar 08, 2019 11.39 11.40 11.10 11.39 17,289,526 -0.21(-1.79%)
Mar 07, 2019 11.78 11.80 11.43 11.60 13,467,490 -0.22(-1.83%)
Mar 06, 2019 12.13 12.16 11.79 11.81 14,523,295 -0.28(-2.34%)
Mar 05, 2019 12.12 12.15 11.86 12.10 18,556,184 +0.06(+0.47%)
Mar 04, 2019 12.12 12.15 11.77 12.04 19,578,554 -0.08(-0.70%)
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.