Skip to main content

Freeport-McMoRan (NY: FCX )

44.35 +1.22 (+2.83%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.87 13.06 12.82 12.93 17,310,062 +0.05(+0.36%)
Sep 27, 2018 12.81 12.89 12.55 12.88 21,830,396 -0.12(-0.93%)
Sep 26, 2018 13.26 13.40 13.00 13.01 17,475,748 -0.46(-3.38%)
Sep 25, 2018 13.38 13.54 13.18 13.46 16,487,552 +0.23(+1.76%)
Sep 24, 2018 13.56 13.70 13.23 13.23 22,363,630 -0.34(-2.53%)
Sep 21, 2018 13.78 13.84 13.52 13.57 56,968,436 +0.20(+1.53%)
Sep 20, 2018 13.54 13.68 13.27 13.37 25,069,478 +0.08(+0.63%)
Sep 19, 2018 13.12 13.62 13.12 13.28 26,614,830 +0.27(+2.07%)
Sep 18, 2018 13.01 13.24 12.93 13.01 23,189,086 +0.27(+2.11%)
Sep 17, 2018 12.73 12.99 12.69 12.75 14,777,075 +0.03(+0.22%)
Sep 14, 2018 12.67 12.90 12.56 12.72 14,876,303 +0.10(+0.81%)
Sep 13, 2018 12.97 13.05 12.54 12.62 16,401,483 -0.05(-0.37%)
Sep 12, 2018 12.18 12.80 12.10 12.66 27,482,536 +0.55(+4.52%)
Sep 11, 2018 11.94 12.16 11.31 12.11 16,618,222 -0.11(-0.91%)
Sep 10, 2018 12.35 12.46 12.24 12.23 12,754,728 -0.02(-0.15%)
Sep 07, 2018 12.42 12.60 12.12 12.24 28,823,516 -0.36(-2.87%)
Sep 06, 2018 12.83 13.00 12.53 12.61 15,055,611 -0.09(-0.73%)
Sep 05, 2018 12.58 12.76 12.45 12.70 18,667,506 +0.18(+1.41%)
Sep 04, 2018 12.66 12.75 12.44 12.52 21,428,106 -0.53(-4.06%)
Aug 31, 2018 13.05 13.05 13.05 0 -0.09(-0.71%)
Aug 30, 2018 13.44 13.48 13.03 13.14 16,718,264 -0.48(-3.54%)
Aug 29, 2018 13.54 13.74 13.40 13.63 10,833,559 +0.01(+0.07%)
Aug 28, 2018 13.86 13.90 13.55 13.62 13,072,184 -0.06(-0.48%)
Aug 27, 2018 13.44 13.79 13.42 13.68 11,276,105 +0.24(+1.80%)
Aug 24, 2018 13.51 13.73 13.34 13.44 14,304,920 +0.27(+2.05%)
Aug 23, 2018 13.32 13.33 12.98 13.17 18,374,104 -0.33(-2.41%)
Aug 22, 2018 13.38 13.54 13.22 13.50 13,165,009 +0.20(+1.47%)
Aug 21, 2018 13.14 13.41 13.06 13.30 17,014,504 +0.19(+1.42%)
Aug 20, 2018 13.14 13.20 12.85 13.12 13,652,141 +0.14(+1.07%)
Aug 17, 2018 12.81 13.02 12.57 12.98 23,579,344 +0.19(+1.45%)
Aug 16, 2018 12.89 13.22 12.76 12.79 19,231,254 +0.10(+0.81%)
Aug 15, 2018 13.20 13.30 12.34 12.69 38,724,512 -1.06(-7.70%)
Aug 14, 2018 13.91 14.06 13.56 13.75 18,001,184 -0.11(-0.80%)
Aug 13, 2018 14.12 14.18 13.85 13.86 17,461,024 -0.18(-1.26%)
Aug 10, 2018 14.04 14.13 13.95 14.04 14,986,101 -0.19(-1.31%)
Aug 09, 2018 14.62 14.64 14.20 14.22 16,193,658 -0.07(-0.52%)
Aug 08, 2018 14.32 14.48 14.19 14.30 14,133,242 +0.03(+0.20%)
Aug 07, 2018 14.58 14.69 14.25 14.27 11,919,904 -0.04(-0.26%)
Aug 06, 2018 14.42 14.43 14.14 14.31 17,904,264 -0.29(-1.97%)
Aug 03, 2018 14.47 14.72 14.42 14.59 12,886,258 +0.26(+1.81%)
Aug 02, 2018 14.32 14.42 14.15 14.33 21,750,958 -0.14(-0.96%)
Aug 01, 2018 14.98 15.01 14.46 14.47 20,861,658 -0.85(-5.58%)
Jul 31, 2018 15.09 15.44 15.05 15.33 13,209,237 +0.39(+2.61%)
Jul 30, 2018 14.86 15.14 14.86 14.94 9,833,957 +0.08(+0.56%)
Jul 27, 2018 14.91 15.11 14.69 14.85 12,584,097 +0.02(+0.13%)
Jul 26, 2018 14.68 14.85 14.61 14.84 14,232,073 +0.10(+0.69%)
Jul 25, 2018 14.94 15.26 13.99 14.73 37,851,112 -0.20(-1.31%)
Jul 24, 2018 15.36 15.37 14.85 14.93 30,404,596 +0.22(+1.52%)
Jul 23, 2018 14.66 14.89 14.39 14.71 22,986,184 +0.07(+0.51%)
Jul 20, 2018 14.66 15.00 14.62 14.63 22,083,368 -0.05(-0.32%)
Jul 19, 2018 15.28 15.30 14.53 14.68 41,161,700 -1.19(-7.49%)
Jul 18, 2018 15.56 15.97 15.22 15.87 20,670,710 +0.29(+1.85%)
Jul 17, 2018 15.51 15.83 15.49 15.58 17,120,958 +0.00(+0.00%)
Jul 16, 2018 15.63 15.75 15.37 15.58 17,205,256 -0.03(-0.18%)
Jul 13, 2018 15.82 15.91 15.29 15.61 28,057,134 -0.46(-2.83%)
Jul 12, 2018 16.41 16.54 15.98 16.06 21,637,154 -0.06(-0.40%)
Jul 11, 2018 16.23 16.42 15.94 16.13 28,704,260 -0.65(-3.87%)
Jul 10, 2018 16.63 16.79 16.52 16.78 16,281,957 +0.00(+0.00%)
Jul 09, 2018 16.54 16.79 16.29 16.78 18,119,340 +0.56(+3.43%)
Jul 06, 2018 15.67 16.32 15.46 16.22 16,500,318 +0.50(+3.18%)
Jul 05, 2018 15.81 16.09 15.43 15.72 19,019,686 -0.09(-0.59%)
Jul 03, 2018 15.81 15.81 15.81 0 -0.08(-0.52%)
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.