Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.706 8.754 8.584 8.678 13,046,790 +0.07(+0.77%)
Aug 29, 2019 8.640 8.744 8.555 8.612 15,761,036 +0.16(+1.90%)
Aug 28, 2019 8.253 8.489 8.102 8.451 16,370,077 +0.23(+2.76%)
Aug 27, 2019 8.423 8.513 8.196 8.225 16,885,582 -0.12(-1.47%)
Aug 26, 2019 8.366 8.433 8.272 8.348 21,016,846 +0.01(+0.11%)
Aug 23, 2019 8.536 8.669 8.310 8.338 23,867,154 -0.28(-3.29%)
Aug 22, 2019 8.706 8.772 8.584 8.621 14,643,637 -0.01(-0.11%)
Aug 21, 2019 8.754 8.801 8.631 8.631 18,355,550 -0.05(-0.54%)
Aug 20, 2019 8.669 8.697 8.508 8.678 13,956,610 -0.06(-0.65%)
Aug 19, 2019 8.791 8.895 8.716 8.735 17,935,164 +0.14(+1.65%)
Aug 16, 2019 8.584 8.725 8.480 8.593 19,457,084 +0.10(+1.22%)
Aug 15, 2019 8.857 8.867 8.291 8.489 28,452,568 -0.35(-3.95%)
Aug 14, 2019 9.027 9.075 8.829 8.839 28,877,546 -0.50(-5.36%)
Aug 13, 2019 8.990 9.452 8.886 9.339 31,812,000 +0.36(+4.00%)
Aug 12, 2019 9.131 9.179 8.924 8.980 12,910,653 -0.23(-2.46%)
Aug 09, 2019 9.481 9.500 9.169 9.207 21,299,308 -0.35(-3.66%)
Aug 08, 2019 9.651 9.783 9.514 9.556 25,694,632 +0.04(+0.40%)
Aug 07, 2019 9.415 9.585 9.339 9.518 23,158,234 -0.06(-0.59%)
Aug 06, 2019 9.537 9.613 9.349 9.575 18,086,178 +0.07(+0.70%)
Aug 05, 2019 9.490 9.632 9.282 9.509 27,041,464 -0.22(-2.23%)
Aug 02, 2019 9.962 10.07 9.552 9.726 27,339,698 -0.38(-3.74%)
Aug 01, 2019 10.28 10.45 9.962 10.10 25,235,906 -0.34(-3.26%)
Jul 31, 2019 10.76 10.83 10.25 10.44 19,363,894 -0.39(-3.57%)
Jul 30, 2019 10.83 10.90 10.75 10.83 16,033,050 -0.13(-1.21%)
Jul 29, 2019 10.91 11.02 10.81 10.96 15,381,176 +0.05(+0.43%)
Jul 26, 2019 10.78 10.94 10.63 10.92 15,187,756 +0.13(+1.23%)
Jul 25, 2019 11.38 11.38 10.63 10.78 26,754,732 -0.49(-4.36%)
Jul 24, 2019 10.90 11.40 10.89 11.27 22,176,988 +0.27(+2.49%)
Jul 23, 2019 10.90 11.08 10.88 11.00 14,756,243 +0.19(+1.75%)
Jul 22, 2019 10.92 10.96 10.75 10.81 14,493,699 -0.04(-0.35%)
Jul 19, 2019 10.79 11.05 10.69 10.85 32,166,268 +0.32(+3.05%)
Jul 18, 2019 10.36 10.56 10.34 10.53 13,410,796 +0.12(+1.18%)
Jul 17, 2019 10.47 10.54 10.31 10.41 19,500,804 -0.09(-0.90%)
Jul 16, 2019 10.59 10.76 10.48 10.50 20,325,976 +0.00(+0.00%)
Jul 15, 2019 10.54 10.60 10.40 10.50 15,339,000 +0.09(+0.91%)
Jul 12, 2019 10.45 10.56 10.40 10.41 12,512,211 -0.03(-0.27%)
Jul 11, 2019 10.42 10.48 10.26 10.43 20,207,346 +0.14(+1.37%)
Jul 10, 2019 10.39 10.50 10.18 10.29 17,549,202 +0.08(+0.74%)
Jul 09, 2019 10.35 10.37 9.964 10.22 25,709,060 -0.33(-3.12%)
Jul 08, 2019 10.56 10.76 10.51 10.55 16,674,125 -0.07(-0.62%)
Jul 05, 2019 10.42 10.65 10.27 10.61 12,166,610 -0.02(-0.18%)
Jul 03, 2019 10.70 10.73 10.56 10.63 9,842,773 -0.13(-1.22%)
Jul 02, 2019 10.69 10.77 10.46 10.76 17,574,386 +0.00(+0.00%)
Jul 01, 2019 10.71 10.78 10.21 10.76 42,280,640 -0.15(-1.38%)
Jun 28, 2019 10.93 10.93 10.72 10.91 19,287,158 +0.05(+0.43%)
Jun 27, 2019 10.88 11.08 10.72 10.87 18,273,142 +0.07(+0.61%)
Jun 26, 2019 10.67 10.81 10.54 10.80 16,423,441 +0.14(+1.32%)
Jun 25, 2019 10.70 10.83 10.64 10.66 14,596,167 +0.00(+0.00%)
Jun 24, 2019 10.69 10.73 10.54 10.66 15,208,458 +0.00(+0.00%)
Jun 21, 2019 10.70 10.76 10.61 10.66 23,585,698 -0.04(-0.35%)
Jun 20, 2019 10.89 10.97 10.64 10.70 23,781,536 +0.18(+1.70%)
Jun 19, 2019 10.40 10.59 10.33 10.52 20,015,698 +0.06(+0.54%)
Jun 18, 2019 10.29 10.67 10.27 10.46 26,553,490 +0.37(+3.63%)
Jun 17, 2019 9.974 10.18 9.819 10.10 13,167,583 +0.08(+0.85%)
Jun 14, 2019 10.11 10.19 9.960 10.01 15,303,285 -0.17(-1.66%)
Jun 13, 2019 10.06 10.25 9.983 10.18 15,392,412 +0.23(+2.27%)
Jun 12, 2019 9.917 10.08 9.823 9.955 13,448,127 -0.03(-0.28%)
Jun 11, 2019 10.38 10.47 9.974 9.983 30,420,262 +0.01(+0.09%)
Jun 10, 2019 9.814 10.06 9.805 9.974 21,111,158 +0.24(+2.51%)
Jun 07, 2019 9.711 10.08 9.673 9.729 33,092,954 +0.15(+1.57%)
Jun 06, 2019 9.513 9.682 9.419 9.579 21,517,882 +0.08(+0.89%)
Jun 05, 2019 9.729 9.776 9.212 9.494 27,468,160 -0.21(-2.13%)
Jun 04, 2019 9.429 9.701 9.259 9.701 31,298,384 +0.38(+4.03%)
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.