Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeport-McMoRan (NY: FCX )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2019 9.131 9.141 9.027 9.037 12,756,412 -0.08(-0.83%)
Sep 27, 2019 9.282 9.353 9.075 9.112 23,524,462 -0.14(-1.53%)
Sep 26, 2019 9.452 9.490 9.240 9.254 20,591,802 -0.25(-2.68%)
Sep 25, 2019 9.377 9.613 9.264 9.509 24,840,614 +0.06(+0.60%)
Sep 24, 2019 9.736 9.745 9.377 9.452 21,606,084 -0.30(-3.10%)
Sep 23, 2019 9.632 9.948 9.632 9.755 20,070,702 -0.13(-1.34%)
Sep 20, 2019 9.915 10.13 9.840 9.887 24,941,820 +0.02(+0.19%)
Sep 19, 2019 9.745 10.06 9.736 9.868 21,154,900 +0.08(+0.87%)
Sep 18, 2019 9.755 9.877 9.528 9.783 27,865,220 -0.05(-0.48%)
Sep 17, 2019 9.726 9.943 9.641 9.830 23,675,346 -0.06(-0.57%)
Sep 16, 2019 10.02 10.09 9.849 9.887 22,299,914 -0.27(-2.70%)
Sep 13, 2019 10.06 10.36 10.03 10.16 29,069,350 +0.37(+3.76%)
Sep 12, 2019 9.717 9.934 9.462 9.792 29,286,168 +0.27(+2.88%)
Sep 11, 2019 9.566 9.651 9.216 9.518 21,414,176 -0.04(-0.40%)
Sep 10, 2019 9.160 9.613 9.160 9.556 32,309,440 +0.40(+4.33%)
Sep 09, 2019 8.942 9.207 8.914 9.160 20,944,948 +0.26(+2.97%)
Sep 06, 2019 9.009 9.009 8.876 8.895 19,890,424 -0.10(-1.15%)
Sep 05, 2019 8.952 9.226 8.942 8.999 26,238,776 +0.23(+2.58%)
Sep 04, 2019 8.791 8.886 8.716 8.772 12,805,035 +0.21(+2.43%)
Sep 03, 2019 8.499 8.650 8.385 8.565 19,138,684 -0.11(-1.31%)
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%)
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.