Skip to main content

Freeport-McMoRan (NY: FCX )

38.46 -0.40 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.65 15.65 15.25 15.38 15,594,957 -0.04(-0.26%)
Aug 28, 2020 15.01 15.46 14.94 15.42 16,666,476 +0.74(+5.03%)
Aug 27, 2020 14.95 15.11 14.65 14.68 17,893,684 -0.11(-0.73%)
Aug 26, 2020 14.21 14.82 14.15 14.79 15,567,955 +0.54(+3.80%)
Aug 25, 2020 14.40 14.43 14.18 14.24 9,711,024 -0.10(-0.69%)
Aug 24, 2020 14.33 14.48 14.13 14.34 13,010,604 +0.20(+1.39%)
Aug 21, 2020 14.22 14.26 14.01 14.14 11,707,791 -0.33(-2.31%)
Aug 20, 2020 14.38 14.58 14.28 14.48 14,032,171 -0.24(-1.61%)
Aug 19, 2020 14.34 14.96 14.30 14.72 28,457,364 +0.52(+3.68%)
Aug 18, 2020 14.07 14.46 14.07 14.19 13,774,580 +0.31(+2.20%)
Aug 17, 2020 13.91 14.09 13.80 13.89 12,399,811 +0.32(+2.32%)
Aug 14, 2020 13.64 13.70 13.47 13.57 9,448,648 -0.01(-0.07%)
Aug 13, 2020 13.64 13.94 13.48 13.58 18,529,790 -0.18(-1.29%)
Aug 12, 2020 13.99 14.02 13.72 13.76 12,192,420 +0.01(+0.07%)
Aug 11, 2020 14.22 14.29 13.70 13.75 18,758,748 -0.41(-2.92%)
Aug 10, 2020 13.97 14.17 13.91 14.16 20,473,508 +0.41(+3.01%)
Aug 07, 2020 14.00 14.02 13.49 13.75 21,441,510 -0.59(-4.12%)
Aug 06, 2020 13.78 14.54 13.71 14.34 32,585,800 +0.58(+4.22%)
Aug 05, 2020 13.13 14.21 13.13 13.76 37,473,016 +1.00(+7.88%)
Aug 04, 2020 12.62 12.78 12.25 12.76 17,910,716 -0.15(-1.15%)
Aug 03, 2020 12.95 13.00 12.73 12.90 16,218,120 +0.18(+1.39%)
Jul 31, 2020 12.79 12.80 12.54 12.73 14,851,994 -0.02(-0.15%)
Jul 30, 2020 12.71 12.91 12.54 12.75 17,697,188 -0.35(-2.71%)
Jul 29, 2020 13.12 13.23 12.93 13.10 13,751,208 +0.07(+0.53%)
Jul 28, 2020 13.16 13.36 13.02 13.03 12,005,473 -0.33(-2.43%)
Jul 27, 2020 13.15 13.39 12.98 13.36 16,114,302 +0.43(+3.35%)
Jul 24, 2020 12.79 13.02 12.51 12.92 26,450,244 -0.20(-1.50%)
Jul 23, 2020 13.53 13.53 12.86 13.12 21,326,898 -0.30(-2.20%)
Jul 22, 2020 13.07 13.48 12.99 13.42 22,162,568 +0.24(+1.79%)
Jul 21, 2020 13.31 13.39 13.13 13.18 18,057,410 -0.05(-0.37%)
Jul 20, 2020 13.27 13.35 13.07 13.23 22,374,966 -0.15(-1.10%)
Jul 17, 2020 13.37 13.46 13.20 13.38 14,261,650 +0.11(+0.82%)
Jul 16, 2020 13.15 13.37 13.00 13.27 17,878,672 -0.06(-0.44%)
Jul 15, 2020 13.58 13.61 12.98 13.33 22,100,808 +0.03(+0.22%)
Jul 14, 2020 12.78 13.36 12.56 13.30 24,730,372 +0.47(+3.69%)
Jul 13, 2020 13.08 13.65 12.77 12.82 45,683,988 +0.05(+0.39%)
Jul 10, 2020 12.64 12.87 12.59 12.78 20,973,904 +0.08(+0.62%)
Jul 09, 2020 12.83 12.90 12.37 12.70 27,778,752 -0.04(-0.31%)
Jul 08, 2020 12.74 12.82 12.33 12.74 22,942,758 +0.20(+1.57%)
Jul 07, 2020 12.51 12.81 12.31 12.54 32,577,486 -0.02(-0.16%)
Jul 06, 2020 11.82 12.58 11.72 12.56 39,169,832 +1.23(+10.87%)
Jul 02, 2020 11.48 11.81 11.31 11.33 25,652,800 +0.01(+0.09%)
Jul 01, 2020 11.47 11.57 11.07 11.32 20,948,288 -0.08(-0.69%)
Jun 30, 2020 10.90 11.51 10.86 11.40 24,370,088 +0.52(+4.80%)
Jun 29, 2020 10.78 10.87 10.59 10.87 17,569,706 +0.25(+2.32%)
Jun 26, 2020 10.84 10.93 10.62 10.63 21,217,352 -0.29(-2.62%)
Jun 25, 2020 10.40 10.94 10.32 10.91 18,278,376 +0.50(+4.82%)
Jun 24, 2020 10.80 10.86 10.28 10.41 18,879,136 -0.50(-4.60%)
Jun 23, 2020 10.90 11.06 10.85 10.91 16,131,213 +0.29(+2.69%)
Jun 22, 2020 10.41 10.74 10.34 10.63 17,420,820 +0.29(+2.76%)
Jun 19, 2020 10.67 10.77 10.24 10.34 28,897,608 -0.06(-0.57%)
Jun 18, 2020 10.32 10.56 10.21 10.40 15,349,514 -0.14(-1.31%)
Jun 17, 2020 10.66 10.76 10.49 10.54 18,105,758 -0.08(-0.74%)
Jun 16, 2020 10.93 11.02 10.31 10.62 22,294,686 +0.31(+2.96%)
Jun 15, 2020 9.860 10.38 9.633 10.31 20,228,936 -0.02(-0.19%)
Jun 12, 2020 10.29 10.41 9.899 10.33 20,158,286 +0.57(+5.85%)
Jun 11, 2020 10.52 10.53 9.643 9.762 34,717,832 -1.54(-13.60%)
Jun 10, 2020 11.15 11.33 10.89 11.30 28,908,486 +0.20(+1.77%)
Jun 09, 2020 10.86 11.15 10.73 11.10 22,099,376 +0.02(+0.18%)
Jun 08, 2020 10.95 11.10 10.68 11.08 22,084,010 +0.38(+3.59%)
Jun 05, 2020 10.60 11.02 10.54 10.70 28,263,712 +0.65(+6.47%)
Jun 04, 2020 9.978 10.13 9.752 10.05 21,259,552 +0.06(+0.59%)
Jun 03, 2020 9.732 10.17 9.732 9.988 25,140,400 +0.38(+4.00%)
Jun 02, 2020 9.308 9.752 9.299 9.604 24,121,888 +0.40(+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.