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

Freeport-McMoRan (NY: FCX )

49.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 9.185 9.195 9.081 9.090 12,681,498 -0.08(-0.83%)
Sep 27, 2019 9.337 9.408 9.128 9.166 23,386,310 -0.14(-1.53%)
Sep 26, 2019 9.508 9.546 9.294 9.309 20,470,874 -0.26(-2.68%)
Sep 25, 2019 9.432 9.670 9.318 9.565 24,694,734 +0.06(+0.60%)
Sep 24, 2019 9.793 9.803 9.432 9.508 21,479,198 -0.30(-3.10%)
Sep 23, 2019 9.689 10.01 9.689 9.812 19,952,832 -0.13(-1.34%)
Sep 20, 2019 9.974 10.19 9.898 9.945 24,795,346 +0.02(+0.19%)
Sep 19, 2019 9.803 10.12 9.793 9.926 21,030,664 +0.09(+0.87%)
Sep 18, 2019 9.812 9.936 9.584 9.841 27,701,578 -0.05(-0.48%)
Sep 17, 2019 9.784 10.00 9.698 9.888 23,536,308 -0.06(-0.57%)
Sep 16, 2019 10.08 10.15 9.907 9.945 22,168,954 -0.28(-2.69%)
Sep 13, 2019 10.12 10.42 10.09 10.22 28,898,636 +0.37(+3.76%)
Sep 12, 2019 9.774 9.993 9.518 9.850 29,114,180 +0.28(+2.88%)
Sep 11, 2019 9.622 9.708 9.271 9.575 21,288,418 -0.04(-0.40%)
Sep 10, 2019 9.214 9.670 9.214 9.613 32,119,698 +0.40(+4.33%)
Sep 09, 2019 8.995 9.261 8.967 9.214 20,821,946 +0.27(+2.97%)
Sep 06, 2019 9.062 9.062 8.929 8.948 19,773,614 -0.10(-1.15%)
Sep 05, 2019 9.005 9.280 8.995 9.052 26,084,686 +0.23(+2.58%)
Sep 04, 2019 8.843 8.938 8.767 8.824 12,729,835 +0.21(+2.43%)
Sep 03, 2019 8.549 8.701 8.435 8.615 19,026,288 -0.11(-1.31%)
Aug 30, 2019 8.758 8.805 8.634 8.729 12,970,171 +0.07(+0.77%)
Aug 29, 2019 8.691 8.796 8.606 8.663 15,668,477 +0.16(+1.90%)
Aug 28, 2019 8.302 8.539 8.150 8.501 16,273,941 +0.23(+2.76%)
Aug 27, 2019 8.473 8.563 8.245 8.273 16,786,420 -0.12(-1.47%)
Aug 26, 2019 8.416 8.482 8.321 8.397 20,893,420 +0.01(+0.11%)
Aug 23, 2019 8.587 8.720 8.359 8.387 23,726,990 -0.28(-3.29%)
Aug 22, 2019 8.758 8.824 8.634 8.672 14,557,640 -0.01(-0.11%)
Aug 21, 2019 8.805 8.853 8.682 8.682 18,247,754 -0.05(-0.54%)
Aug 20, 2019 8.720 8.748 8.558 8.729 13,874,648 -0.06(-0.65%)
Aug 19, 2019 8.843 8.948 8.767 8.786 17,829,836 +0.14(+1.65%)
Aug 16, 2019 8.634 8.777 8.530 8.644 19,342,820 +0.10(+1.22%)
Aug 15, 2019 8.910 8.919 8.340 8.539 28,285,474 -0.35(-3.95%)
Aug 14, 2019 9.081 9.128 8.881 8.891 28,707,958 -0.50(-5.36%)
Aug 13, 2019 9.043 9.508 8.938 9.394 31,625,178 +0.36(+4.00%)
Aug 12, 2019 9.185 9.233 8.976 9.033 12,834,833 -0.23(-2.46%)
Aug 09, 2019 9.537 9.556 9.223 9.261 21,174,224 -0.35(-3.66%)
Aug 08, 2019 9.708 9.841 9.570 9.613 25,543,736 +0.04(+0.40%)
Aug 07, 2019 9.470 9.641 9.394 9.575 23,022,234 -0.06(-0.59%)
Aug 06, 2019 9.594 9.670 9.404 9.632 17,979,964 +0.07(+0.70%)
Aug 05, 2019 9.546 9.689 9.337 9.565 26,882,658 -0.22(-2.23%)
Aug 02, 2019 10.02 10.13 9.608 9.784 27,179,140 -0.38(-3.74%)
Aug 01, 2019 10.34 10.51 10.02 10.16 25,087,704 -0.34(-3.26%)
Jul 31, 2019 10.83 10.89 10.31 10.51 19,250,176 -0.39(-3.57%)
Jul 30, 2019 10.89 10.96 10.81 10.89 15,938,893 -0.13(-1.21%)
Jul 29, 2019 10.97 11.09 10.88 11.03 15,290,847 +0.05(+0.43%)
Jul 26, 2019 10.85 11.00 10.70 10.98 15,098,563 +0.13(+1.23%)
Jul 25, 2019 11.45 11.45 10.70 10.85 26,597,612 -0.49(-4.36%)
Jul 24, 2019 10.96 11.46 10.95 11.34 22,046,750 +0.28(+2.49%)
Jul 23, 2019 10.96 11.14 10.94 11.07 14,669,584 +0.19(+1.75%)
Jul 22, 2019 10.98 11.03 10.81 10.88 14,408,583 -0.04(-0.35%)
Jul 19, 2019 10.86 11.11 10.75 10.91 31,977,366 +0.32(+3.05%)
Jul 18, 2019 10.42 10.62 10.40 10.59 13,332,039 +0.12(+1.18%)
Jul 17, 2019 10.53 10.60 10.38 10.47 19,386,282 -0.10(-0.90%)
Jul 16, 2019 10.65 10.83 10.54 10.56 20,206,608 +0.00(+0.00%)
Jul 15, 2019 10.60 10.67 10.46 10.56 15,248,919 +0.10(+0.91%)
Jul 12, 2019 10.52 10.62 10.46 10.47 12,438,731 -0.03(-0.27%)
Jul 11, 2019 10.48 10.54 10.32 10.50 20,088,674 +0.14(+1.37%)
Jul 10, 2019 10.45 10.56 10.24 10.35 17,446,142 +0.08(+0.74%)
Jul 09, 2019 10.41 10.43 10.02 10.28 25,558,078 -0.33(-3.12%)
Jul 08, 2019 10.62 10.83 10.57 10.61 16,576,202 -0.07(-0.62%)
Jul 05, 2019 10.48 10.71 10.33 10.68 12,095,159 -0.02(-0.18%)
Jul 03, 2019 10.76 10.79 10.62 10.69 9,784,969 -0.13(-1.22%)
Jul 02, 2019 10.75 10.83 10.52 10.83 17,471,176 +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.