Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.