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 (%)
Mar 31, 2020 6.024 6.796 5.986 6.434 37,243,068 +0.49(+8.17%)
Mar 30, 2020 5.976 6.005 5.709 5.947 23,572,864 +0.04(+0.65%)
Mar 27, 2020 6.348 6.386 5.881 5.909 39,119,520 -0.75(-11.30%)
Mar 26, 2020 6.920 7.024 6.500 6.662 34,112,768 -0.25(-3.59%)
Mar 25, 2020 6.634 7.310 6.338 6.910 41,719,540 +0.25(+3.72%)
Mar 24, 2020 5.795 6.901 5.785 6.662 49,847,472 +1.52(+29.68%)
Mar 23, 2020 5.204 5.604 5.013 5.137 36,799,400 -0.12(-2.35%)
Mar 20, 2020 5.785 5.852 5.118 5.261 41,862,524 -0.21(-3.83%)
Mar 19, 2020 4.928 5.871 4.594 5.471 40,888,524 +0.41(+8.10%)
Mar 18, 2020 5.614 5.719 4.623 5.061 39,752,496 -1.12(-18.06%)
Mar 17, 2020 6.081 6.262 5.452 6.176 33,471,344 +0.23(+3.85%)
Mar 16, 2020 6.138 6.643 5.909 5.947 42,616,944 -1.23(-17.13%)
Mar 13, 2020 7.415 7.520 6.534 7.177 42,373,692 +0.34(+5.02%)
Mar 12, 2020 6.834 7.387 6.491 6.834 39,675,852 -0.91(-11.70%)
Mar 11, 2020 8.244 8.330 7.577 7.739 35,632,260 -0.84(-9.78%)
Mar 10, 2020 8.454 8.664 7.920 8.578 32,201,108 +0.73(+9.36%)
Mar 09, 2020 7.901 8.206 7.711 7.844 35,394,568 -1.14(-12.73%)
Mar 06, 2020 9.112 9.350 8.821 8.988 42,679,952 -0.53(-5.61%)
Mar 05, 2020 9.588 9.865 9.455 9.522 27,862,118 -0.44(-4.40%)
Mar 04, 2020 9.865 9.979 9.531 9.960 26,372,150 +0.36(+3.77%)
Mar 03, 2020 10.02 10.29 9.274 9.598 49,233,564 -0.41(-4.10%)
Mar 02, 2020 9.569 10.02 9.245 10.01 36,793,368 +0.51(+5.42%)
Feb 28, 2020 8.854 9.512 8.769 9.493 71,341,232 +0.15(+1.63%)
Feb 27, 2020 9.655 9.779 9.264 9.341 56,483,344 -0.63(-6.31%)
Feb 26, 2020 10.23 10.29 9.912 9.970 31,314,552 -0.26(-2.52%)
Feb 25, 2020 10.79 10.83 10.14 10.23 41,278,360 -0.49(-4.54%)
Feb 24, 2020 10.72 10.78 10.50 10.71 25,676,962 -0.67(-5.86%)
Feb 21, 2020 11.45 11.45 11.17 11.38 19,412,872 -0.13(-1.16%)
Feb 20, 2020 11.47 11.91 11.46 11.51 22,177,466 -0.02(-0.17%)
Feb 19, 2020 11.51 11.55 11.45 11.53 17,487,926 +0.08(+0.67%)
Feb 18, 2020 11.48 11.53 11.32 11.46 17,223,992 -0.21(-1.80%)
Feb 14, 2020 11.91 11.99 11.45 11.67 31,983,758 -0.35(-2.93%)
Feb 13, 2020 12.05 12.10 11.89 12.02 22,084,394 -0.06(-0.47%)
Feb 12, 2020 12.20 12.26 11.93 12.08 21,148,492 +0.26(+2.18%)
Feb 11, 2020 11.82 12.25 11.77 11.82 31,069,940 +0.22(+1.89%)
Feb 10, 2020 11.15 11.62 11.10 11.60 21,079,978 +0.35(+3.14%)
Feb 07, 2020 11.43 11.48 11.12 11.25 26,716,084 -0.50(-4.22%)
Feb 06, 2020 11.82 11.89 11.68 11.74 24,236,536 -0.09(-0.73%)
Feb 05, 2020 11.74 11.89 11.54 11.83 34,361,016 +0.33(+2.90%)
Feb 04, 2020 11.31 11.57 11.24 11.49 35,933,712 +0.59(+5.42%)
Feb 03, 2020 10.67 11.01 10.66 10.90 31,079,402 +0.32(+3.06%)
Jan 31, 2020 10.60 10.68 10.39 10.58 32,005,478 -0.21(-1.94%)
Jan 30, 2020 10.56 10.83 10.45 10.79 34,872,604 +0.03(+0.27%)
Jan 29, 2020 10.90 10.91 10.57 10.76 23,481,468 -0.01(-0.09%)
Jan 28, 2020 10.57 10.90 10.42 10.77 49,311,356 +0.38(+3.67%)
Jan 27, 2020 10.84 10.84 10.32 10.39 46,655,760 -0.90(-7.94%)
Jan 24, 2020 11.31 11.35 11.10 11.28 31,007,802 -0.12(-1.09%)
Jan 23, 2020 10.90 11.46 10.69 11.41 60,045,364 -0.33(-2.84%)
Jan 22, 2020 11.79 11.87 11.55 11.74 21,862,030 +0.05(+0.41%)
Jan 21, 2020 12.04 12.05 11.55 11.69 30,360,248 -0.57(-4.66%)
Jan 17, 2020 12.37 12.47 12.21 12.27 21,136,170 +0.02(+0.16%)
Jan 16, 2020 12.44 12.61 12.25 12.25 17,835,140 -0.12(-1.00%)
Jan 15, 2020 12.45 12.51 12.25 12.37 21,450,284 -0.22(-1.74%)
Jan 14, 2020 12.71 12.94 12.56 12.59 27,834,260 -0.26(-2.00%)
Jan 13, 2020 12.37 12.95 12.30 12.85 30,307,420 +0.60(+4.88%)
Jan 10, 2020 12.25 12.39 12.23 12.25 12,917,118 -0.06(-0.46%)
Jan 09, 2020 12.55 12.55 12.20 12.31 17,418,900 -0.21(-1.67%)
Jan 08, 2020 12.47 12.64 12.33 12.52 18,412,808 +0.12(+1.00%)
Jan 07, 2020 12.29 12.53 12.19 12.39 21,997,334 +0.19(+1.56%)
Jan 06, 2020 11.99 12.28 11.90 12.20 20,161,560 +0.05(+0.39%)
Jan 03, 2020 12.34 12.43 12.15 12.15 21,488,056 -0.38(-3.03%)
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.