Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.