Skip to main content

Freeport-McMoRan (NY: FCX )

47.00 +1.12 (+2.44%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.821 9.858 9.418 9.671 17,922,042 -0.15(-1.53%)
Dec 28, 2018 10.07 10.21 9.727 9.821 21,498,348 -0.19(-1.87%)
Dec 27, 2018 9.511 10.03 9.399 10.01 21,482,446 +0.25(+2.60%)
Dec 26, 2018 9.286 9.755 9.005 9.755 20,845,062 +0.58(+6.34%)
Dec 24, 2018 9.314 9.455 9.117 9.174 10,366,981 -0.25(-2.69%)
Dec 21, 2018 9.718 9.830 9.371 9.427 32,542,830 -0.18(-1.86%)
Dec 20, 2018 9.671 9.858 9.380 9.605 25,015,004 +0.06(+0.59%)
Dec 19, 2018 9.971 10.36 9.408 9.549 28,205,188 -0.39(-3.96%)
Dec 18, 2018 9.980 10.45 9.793 9.943 31,343,802 +0.01(+0.09%)
Dec 17, 2018 9.924 10.28 9.765 9.933 17,498,498 +0.02(+0.19%)
Dec 14, 2018 9.980 10.22 9.746 9.915 28,761,194 -0.33(-3.20%)
Dec 13, 2018 10.53 10.60 10.12 10.24 18,162,078 -0.14(-1.36%)
Dec 12, 2018 10.28 10.67 10.27 10.38 16,325,437 +0.29(+2.88%)
Dec 11, 2018 10.33 10.45 9.952 10.09 20,042,960 +0.07(+0.66%)
Dec 10, 2018 10.19 10.25 9.802 10.03 19,102,106 -0.22(-2.11%)
Dec 07, 2018 10.55 10.78 10.22 10.24 22,669,236 -0.22(-2.06%)
Dec 06, 2018 10.36 10.47 10.06 10.46 26,841,030 -0.33(-3.04%)
Dec 04, 2018 11.44 11.55 10.70 10.79 23,883,192 -0.55(-4.88%)
Dec 03, 2018 11.68 11.88 11.30 11.34 28,956,616 +0.14(+1.26%)
Nov 30, 2018 10.98 11.25 10.86 11.20 18,279,076 +0.11(+1.02%)
Nov 29, 2018 11.16 11.25 10.90 11.09 19,852,588 -0.14(-1.25%)
Nov 28, 2018 10.63 11.25 10.30 11.23 31,009,460 +0.68(+6.49%)
Nov 27, 2018 10.21 10.57 10.19 10.54 22,245,206 +0.14(+1.35%)
Nov 26, 2018 10.08 10.52 10.05 10.40 11,286,002 +0.30(+2.97%)
Nov 23, 2018 10.39 10.41 10.09 10.10 8,401,537 -0.60(-5.61%)
Nov 21, 2018 10.70 10.70 10.70 0 +0.50(+4.87%)
Nov 20, 2018 10.57 10.57 10.10 10.21 22,803,676 -0.59(-5.47%)
Nov 19, 2018 11.17 11.27 10.77 10.80 17,984,810 -0.42(-3.76%)
Nov 16, 2018 11.23 11.36 11.03 11.22 17,037,934 +0.00(+0.00%)
Nov 15, 2018 10.84 11.42 10.80 11.22 25,252,044 +0.39(+3.64%)
Nov 14, 2018 10.60 10.93 10.53 10.82 17,208,734 +0.27(+2.58%)
Nov 13, 2018 10.47 10.79 10.37 10.55 18,352,290 +0.08(+0.81%)
Nov 12, 2018 10.72 10.74 10.38 10.47 15,489,014 -0.18(-1.67%)
Nov 09, 2018 10.84 10.89 10.49 10.65 22,861,664 -0.54(-4.86%)
Nov 08, 2018 11.45 11.51 11.13 11.19 15,233,660 -0.38(-3.24%)
Nov 07, 2018 11.42 11.58 11.29 11.57 15,197,018 +0.12(+1.07%)
Nov 06, 2018 11.47 11.62 11.38 11.44 12,236,176 -0.02(-0.16%)
Nov 05, 2018 11.44 11.57 11.31 11.46 10,391,065 -0.02(-0.16%)
Nov 02, 2018 11.71 11.90 11.26 11.48 20,790,358 -0.04(-0.33%)
Nov 01, 2018 11.12 11.70 11.03 11.52 23,099,982 +0.59(+5.41%)
Oct 31, 2018 10.85 11.05 10.67 10.93 24,897,402 +0.23(+2.10%)
Oct 30, 2018 10.31 10.77 10.27 10.70 24,196,030 +0.30(+2.89%)
Oct 29, 2018 10.96 11.04 10.28 10.40 27,539,792 -0.38(-3.57%)
Oct 26, 2018 10.22 10.86 10.19 10.79 30,466,192 +0.23(+2.22%)
Oct 25, 2018 10.23 10.94 10.04 10.55 36,557,084 +0.52(+5.14%)
Oct 24, 2018 10.98 11.25 9.933 10.04 48,788,372 -0.85(-7.84%)
Oct 23, 2018 10.88 10.98 10.55 10.89 25,588,314 -0.37(-3.25%)
Oct 22, 2018 11.32 11.35 11.11 11.26 13,221,226 -0.02(-0.17%)
Oct 19, 2018 11.39 11.57 11.20 11.27 16,862,562 -0.11(-0.99%)
Oct 18, 2018 11.40 11.71 11.31 11.39 22,783,010 -0.24(-2.10%)
Oct 17, 2018 11.91 12.04 11.56 11.63 24,525,734 -0.26(-2.21%)
Oct 16, 2018 12.09 12.10 11.71 11.89 21,718,396 -0.14(-1.17%)
Oct 15, 2018 12.03 12.25 12.02 12.03 20,339,124 +0.08(+0.71%)
Oct 12, 2018 12.63 12.63 11.84 11.95 33,163,188 -0.41(-3.34%)
Oct 11, 2018 11.95 12.48 11.84 12.36 33,835,580 +0.43(+3.60%)
Oct 10, 2018 12.09 12.14 11.69 11.93 28,253,420 -0.38(-3.11%)
Oct 09, 2018 12.38 12.50 12.13 12.32 12,660,917 -0.10(-0.83%)
Oct 08, 2018 12.24 12.50 12.12 12.42 17,295,228 +0.02(+0.15%)
Oct 05, 2018 12.58 12.60 12.35 12.40 21,254,586 -0.34(-2.64%)
Oct 04, 2018 13.11 13.16 12.57 12.74 24,983,362 -0.30(-2.29%)
Oct 03, 2018 13.02 13.34 12.94 13.04 21,535,678 +0.06(+0.43%)
Oct 02, 2018 12.82 13.18 12.78 12.98 15,330,707 +0.18(+1.39%)
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.