Skip to main content

Freeport-McMoRan (NY: FCX )

47.08 +1.20 (+2.60%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.23 15.23 14.84 14.97 16,022,327 -0.04(-0.26%)
Aug 28, 2020 14.61 15.05 14.54 15.00 17,123,210 +0.72(+5.03%)
Aug 27, 2020 14.55 14.71 14.26 14.29 18,384,050 -0.11(-0.73%)
Aug 26, 2020 13.83 14.43 13.78 14.39 15,994,586 +0.53(+3.80%)
Aug 25, 2020 14.02 14.05 13.81 13.86 9,977,149 -0.10(-0.69%)
Aug 24, 2020 13.95 14.09 13.76 13.96 13,367,152 +0.19(+1.39%)
Aug 21, 2020 13.84 13.88 13.63 13.77 12,028,636 -0.33(-2.31%)
Aug 20, 2020 14.00 14.19 13.90 14.09 14,416,715 -0.23(-1.61%)
Aug 19, 2020 13.96 14.56 13.92 14.32 29,237,222 +0.51(+3.68%)
Aug 18, 2020 13.69 14.07 13.69 13.82 14,152,064 +0.30(+2.20%)
Aug 17, 2020 13.54 13.71 13.43 13.52 12,739,621 +0.31(+2.32%)
Aug 14, 2020 13.28 13.33 13.11 13.21 9,707,582 -0.01(-0.07%)
Aug 13, 2020 13.28 13.57 13.12 13.22 19,037,588 -0.17(-1.29%)
Aug 12, 2020 13.61 13.64 13.36 13.39 12,526,546 +0.01(+0.07%)
Aug 11, 2020 13.84 13.91 13.34 13.38 19,272,820 -0.40(-2.92%)
Aug 10, 2020 13.60 13.80 13.54 13.79 21,034,572 +0.40(+3.01%)
Aug 07, 2020 13.62 13.64 13.13 13.38 22,029,102 -0.58(-4.12%)
Aug 06, 2020 13.41 14.15 13.35 13.96 33,478,794 +0.57(+4.22%)
Aug 05, 2020 12.78 13.83 12.78 13.39 38,499,944 +0.98(+7.88%)
Aug 04, 2020 12.28 12.43 11.93 12.42 18,401,548 -0.14(-1.14%)
Aug 03, 2020 12.61 12.66 12.39 12.56 16,662,568 +0.17(+1.39%)
Jul 31, 2020 12.44 12.45 12.20 12.39 15,259,004 -0.02(-0.15%)
Jul 30, 2020 12.37 12.57 12.20 12.41 18,182,170 -0.35(-2.71%)
Jul 29, 2020 12.77 12.88 12.59 12.75 14,128,052 +0.07(+0.53%)
Jul 28, 2020 12.81 13.00 12.67 12.68 12,334,476 -0.32(-2.43%)
Jul 27, 2020 12.80 13.03 12.64 13.00 16,555,905 +0.42(+3.35%)
Jul 24, 2020 12.44 12.67 12.18 12.58 27,175,098 -0.19(-1.50%)
Jul 23, 2020 13.17 13.17 12.52 12.77 21,911,350 -0.29(-2.20%)
Jul 22, 2020 12.72 13.13 12.65 13.06 22,769,920 +0.23(+1.79%)
Jul 21, 2020 12.95 13.03 12.78 12.83 18,552,262 -0.05(-0.37%)
Jul 20, 2020 12.91 12.99 12.72 12.88 22,988,138 -0.14(-1.10%)
Jul 17, 2020 13.01 13.10 12.85 13.02 14,652,482 +0.11(+0.82%)
Jul 16, 2020 12.80 13.01 12.66 12.91 18,368,626 -0.06(-0.44%)
Jul 15, 2020 13.22 13.25 12.64 12.97 22,706,468 +0.03(+0.22%)
Jul 14, 2020 12.43 13.00 12.22 12.94 25,408,092 +0.46(+3.69%)
Jul 13, 2020 12.73 13.29 12.43 12.48 46,935,932 +0.05(+0.39%)
Jul 10, 2020 12.30 12.53 12.26 12.43 21,548,682 +0.08(+0.62%)
Jul 09, 2020 12.49 12.56 12.04 12.36 28,540,012 -0.04(-0.31%)
Jul 08, 2020 12.40 12.47 12.00 12.40 23,571,490 +0.19(+1.57%)
Jul 07, 2020 12.18 12.46 11.98 12.20 33,470,254 -0.02(-0.16%)
Jul 06, 2020 11.50 12.24 11.41 12.22 40,243,260 +1.20(+10.87%)
Jul 02, 2020 11.17 11.49 11.01 11.03 26,355,800 +0.01(+0.09%)
Jul 01, 2020 11.16 11.27 10.78 11.02 21,522,364 -0.08(-0.69%)
Jun 30, 2020 10.61 11.20 10.57 11.09 25,037,936 +0.51(+4.80%)
Jun 29, 2020 10.49 10.58 10.31 10.58 18,051,192 +0.24(+2.32%)
Jun 26, 2020 10.55 10.64 10.34 10.34 21,798,800 -0.28(-2.62%)
Jun 25, 2020 10.12 10.65 10.05 10.62 18,779,284 +0.49(+4.83%)
Jun 24, 2020 10.51 10.57 10.01 10.13 19,396,506 -0.49(-4.60%)
Jun 23, 2020 10.61 10.77 10.56 10.62 16,573,280 +0.28(+2.69%)
Jun 22, 2020 10.13 10.45 10.07 10.34 17,898,228 +0.28(+2.76%)
Jun 19, 2020 10.38 10.48 9.971 10.07 29,689,530 -0.06(-0.57%)
Jun 18, 2020 10.05 10.28 9.942 10.12 15,770,158 -0.13(-1.31%)
Jun 17, 2020 10.37 10.47 10.21 10.26 18,601,936 -0.08(-0.74%)
Jun 16, 2020 10.64 10.73 10.04 10.34 22,905,660 +0.30(+2.96%)
Jun 15, 2020 9.597 10.11 9.377 10.04 20,783,298 -0.02(-0.19%)
Jun 12, 2020 10.02 10.13 9.635 10.06 20,710,712 +0.56(+5.85%)
Jun 11, 2020 10.24 10.25 9.386 9.501 35,669,252 -1.50(-13.60%)
Jun 10, 2020 10.85 11.03 10.60 11.00 29,700,706 +0.19(+1.77%)
Jun 09, 2020 10.57 10.85 10.44 10.81 22,704,998 +0.02(+0.18%)
Jun 08, 2020 10.66 10.81 10.39 10.79 22,689,210 +0.37(+3.59%)
Jun 05, 2020 10.32 10.73 10.26 10.41 29,038,262 +0.63(+6.47%)
Jun 04, 2020 9.712 9.856 9.492 9.779 21,842,158 +0.06(+0.59%)
Jun 03, 2020 9.472 9.894 9.472 9.722 25,829,358 +0.37(+4.00%)
Jun 02, 2020 9.060 9.492 9.051 9.348 24,782,934 +0.39(+4.39%)
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.