Skip to main content

Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.98 10.98 10.77 10.87 11,664,336 -0.22(-1.98%)
Nov 27, 2019 11.20 11.22 10.97 11.09 14,114,707 -0.11(-1.02%)
Nov 26, 2019 11.10 11.29 11.04 11.20 29,378,578 +0.07(+0.60%)
Nov 25, 2019 10.96 11.33 10.86 11.14 29,897,832 +0.30(+2.73%)
Nov 22, 2019 10.63 10.97 10.63 10.84 23,287,528 +0.32(+3.09%)
Nov 21, 2019 10.44 10.55 10.36 10.52 17,961,560 -0.02(-0.18%)
Nov 20, 2019 10.61 10.83 10.44 10.54 25,203,576 -0.24(-2.22%)
Nov 19, 2019 10.70 10.78 10.51 10.77 21,536,850 +0.26(+2.45%)
Nov 18, 2019 10.59 10.62 10.44 10.52 15,914,055 -0.14(-1.34%)
Nov 15, 2019 10.47 10.74 10.38 10.66 21,805,014 +0.33(+3.24%)
Nov 14, 2019 10.36 10.45 10.20 10.33 15,037,614 -0.03(-0.28%)
Nov 13, 2019 10.57 10.73 10.30 10.35 23,406,372 -0.19(-1.81%)
Nov 12, 2019 10.59 10.73 10.44 10.55 16,232,346 -0.05(-0.45%)
Nov 11, 2019 10.66 10.77 10.47 10.59 19,957,416 -0.41(-3.73%)
Nov 08, 2019 10.65 11.00 10.54 11.00 25,447,070 +0.24(+2.22%)
Nov 07, 2019 10.45 11.05 10.42 10.77 40,648,352 +0.60(+5.92%)
Nov 06, 2019 10.46 10.46 10.04 10.16 22,393,872 -0.26(-2.47%)
Nov 05, 2019 10.55 10.79 10.40 10.42 35,770,692 +0.11(+1.02%)
Nov 04, 2019 10.28 10.50 10.14 10.32 29,734,668 +0.27(+2.66%)
Nov 01, 2019 9.514 10.13 9.476 10.05 32,982,020 +0.67(+7.13%)
Oct 31, 2019 9.581 9.691 9.208 9.380 24,415,278 -0.30(-3.06%)
Oct 30, 2019 9.638 9.734 9.495 9.676 20,714,216 -0.10(-0.98%)
Oct 29, 2019 9.676 9.810 9.648 9.772 15,215,285 -0.01(-0.10%)
Oct 28, 2019 9.791 9.867 9.734 9.781 18,713,508 +0.10(+0.99%)
Oct 25, 2019 9.179 9.882 9.179 9.686 37,083,036 +0.53(+5.74%)
Oct 24, 2019 9.657 9.772 9.084 9.160 34,354,908 -0.52(-5.33%)
Oct 23, 2019 9.523 9.915 9.156 9.676 38,417,012 +0.19(+2.01%)
Oct 22, 2019 9.351 9.562 9.265 9.485 24,571,812 +0.11(+1.12%)
Oct 21, 2019 9.361 9.552 9.313 9.380 25,133,398 +0.23(+2.51%)
Oct 18, 2019 9.046 9.332 9.046 9.151 17,988,232 +0.13(+1.48%)
Oct 17, 2019 9.160 9.294 8.979 9.017 15,251,961 -0.06(-0.63%)
Oct 16, 2019 9.055 9.208 8.998 9.074 18,102,196 -0.03(-0.31%)
Oct 15, 2019 8.998 9.189 8.902 9.103 20,430,964 +0.03(+0.32%)
Oct 14, 2019 8.788 9.141 8.731 9.074 25,522,784 -0.05(-0.52%)
Oct 11, 2019 8.731 9.227 8.721 9.122 48,460,104 +0.61(+7.18%)
Oct 10, 2019 8.340 8.682 8.197 8.511 65,061,476 +0.39(+4.80%)
Oct 09, 2019 8.169 8.235 8.007 8.121 21,571,044 +0.04(+0.47%)
Oct 08, 2019 8.235 8.264 8.055 8.083 31,342,624 -0.24(-2.85%)
Oct 07, 2019 8.349 8.596 8.292 8.321 22,368,264 -0.07(-0.79%)
Oct 04, 2019 8.435 8.520 8.283 8.387 22,291,744 -0.03(-0.34%)
Oct 03, 2019 8.378 8.462 8.164 8.416 30,061,628 -0.01(-0.11%)
Oct 02, 2019 8.587 8.663 8.406 8.425 27,025,526 -0.28(-3.27%)
Oct 01, 2019 9.071 9.119 8.672 8.710 28,494,212 -0.38(-4.18%)
Sep 30, 2019 9.185 9.195 9.081 9.090 12,681,498 -0.08(-0.83%)
Sep 27, 2019 9.337 9.408 9.128 9.166 23,386,310 -0.14(-1.53%)
Sep 26, 2019 9.508 9.546 9.294 9.309 20,470,874 -0.26(-2.68%)
Sep 25, 2019 9.432 9.670 9.318 9.565 24,694,734 +0.06(+0.60%)
Sep 24, 2019 9.793 9.803 9.432 9.508 21,479,198 -0.30(-3.10%)
Sep 23, 2019 9.689 10.01 9.689 9.812 19,952,832 -0.13(-1.34%)
Sep 20, 2019 9.974 10.19 9.898 9.945 24,795,346 +0.02(+0.19%)
Sep 19, 2019 9.803 10.12 9.793 9.926 21,030,664 +0.09(+0.87%)
Sep 18, 2019 9.812 9.936 9.584 9.841 27,701,578 -0.05(-0.48%)
Sep 17, 2019 9.784 10.00 9.698 9.888 23,536,308 -0.06(-0.57%)
Sep 16, 2019 10.08 10.15 9.907 9.945 22,168,954 -0.28(-2.69%)
Sep 13, 2019 10.12 10.42 10.09 10.22 28,898,636 +0.37(+3.76%)
Sep 12, 2019 9.774 9.993 9.518 9.850 29,114,180 +0.28(+2.88%)
Sep 11, 2019 9.622 9.708 9.271 9.575 21,288,418 -0.04(-0.40%)
Sep 10, 2019 9.214 9.670 9.214 9.613 32,119,698 +0.40(+4.33%)
Sep 09, 2019 8.995 9.261 8.967 9.214 20,821,946 +0.27(+2.97%)
Sep 06, 2019 9.062 9.062 8.929 8.948 19,773,614 -0.10(-1.15%)
Sep 05, 2019 9.005 9.280 8.995 9.052 26,084,686 +0.23(+2.58%)
Sep 04, 2019 8.843 8.938 8.767 8.824 12,729,835 +0.21(+2.43%)
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.