FCX

Freeport McMoRan Historical Data

FCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2021 31.99 1.43 4.68% 31.11 32.4893 30.97 21,640,720
Jan 13 2021 30.56 -0.43 -1.39% 30.94 31.2363 30.48 19,785,302
Jan 12 2021 30.99 0.67 2.21% 30.49 31.08 29.83 21,508,174
Jan 11 2021 30.32 -0.83 -2.66% 29.55 30.55 28.05 22,233,143
Jan 08 2021 31.15 -0.02 -0.06% 31.06 31.36 30.11 27,494,908
Jan 07 2021 31.17 1.01 3.35% 31.20 31.78 30.655 29,742,896
Jan 06 2021 30.16 1.79 6.31% 29.19 30.51 28.84 40,632,059
Jan 05 2021 28.37 1.23 4.53% 27.29 28.58 27.11 26,057,744
Jan 04 2021 27.14 1.12 4.3% 27.09 27.76 26.465 31,354,835
Jan 01 2021 26.02 0.00 +0.00% 26.57 26.62 25.845 0
Dec 31 2020 26.02 -0.51 -1.92% 26.57 26.62 25.845 16,507,300
Dec 30 2020 26.53 1.79 7.24% 24.82 26.83 24.81 32,063,523
Dec 29 2020 24.74 0.11 0.45% 24.75 24.98 24.31 9,885,448
Dec 28 2020 24.63 -0.16 -0.65% 25.19 25.39 24.51 10,054,784
Dec 25 2020 24.79 0.00 +0.00% 24.89 25.06 24.60 0
Dec 24 2020 24.79 0.00 +0.00% 24.89 25.06 24.60 0
Dec 24 2020 24.79 -0.07 -0.28% 24.89 25.06 24.60 5,107,713
Dec 23 2020 24.86 0.61 2.52% 24.515 25.25 24.515 13,452,763
Dec 22 2020 24.25 -0.61 -2.45% 24.94 25.035 24.01 13,333,329
Dec 21 2020 24.86 0.23 0.93% 24.00 25.10 23.96 13,476,070
Dec 18 2020 24.63 -0.09 -0.36% 24.63 24.90 24.415 22,999,257
Dec 17 2020 24.72 0.33 1.35% 24.79 25.1795 24.555 13,269,971
Dec 16 2020 24.39 0.09 0.37% 24.54 24.59 23.85 13,368,097
Dec 15 2020 24.30 0.50 2.1% 24.11 24.41 23.901 11,517,032
Dec 14 2020 23.80 -0.81 -3.29% 24.76 24.92 23.77 15,189,286
Dec 11 2020 24.61 -0.25 -1.01% 24.59 24.79 24.145 14,645,595
Dec 10 2020 24.86 0.39 1.59% 24.61 25.205 24.34 17,220,909
Dec 09 2020 24.47 0.00 0.0% 24.47 24.47 24.47 0
Dec 08 2020 24.47 -0.11 -0.45% 24.21 24.79 24.1503 12,376,625
Dec 07 2020 24.58 -0.48 -1.92% 24.92 24.94 24.225 19,765,054
Dec 04 2020 25.06 0.67 2.75% 24.80 25.43 24.7027 31,883,670
Dec 03 2020 24.39 0.31 1.29% 24.22 24.70 24.22 24,561,599
Dec 02 2020 24.08 0.44 1.86% 23.58 24.19 23.065 18,400,282
Dec 01 2020 23.64 0.25 1.07% 24.10 24.375 23.565 20,431,380
Nov 30 2020 23.39 -0.13 -0.55% 23.54 23.86 23.015 25,703,245
Nov 27 2020 23.52 0.00 +0.00% 24.03 24.08 23.30 0
Nov 27 2020 23.52 -0.02 -0.08% 24.03 24.08 23.30 12,314,349
Nov 26 2020 23.54 0.00 +0.00% 23.01 23.66 22.6701 0
Nov 25 2020 23.54 0.43 1.86% 23.01 23.66 22.6701 19,465,261
Nov 24 2020 23.11 1.20 5.48% 22.34 23.25 22.20 35,825,635
Nov 23 2020 21.91 0.66 3.11% 21.58 21.93 21.38 21,884,527
Nov 20 2020 21.25 0.14 0.66% 21.41 21.63 21.17 20,342,085
Nov 19 2020 21.11 0.40 1.93% 20.73 21.17 20.52 13,412,589
Nov 18 2020 20.71 -0.32 -1.52% 21.00 21.16 20.70 12,591,273
Nov 17 2020 21.03 0.03 0.14% 20.74 21.06 20.53 17,921,354
Nov 16 2020 21.00 0.86 4.27% 20.62 21.01 20.435 20,607,352
Nov 13 2020 20.14 0.62 3.18% 19.68 20.215 19.68 19,834,167
Nov 12 2020 19.52 -0.01 -0.05% 19.66 20.10 19.42 20,895,017
Nov 11 2020 19.53 -0.29 -1.46% 19.77 19.77 19.2298 18,452,628
Nov 10 2020 19.82 0.03 0.15% 19.79 19.91 19.48 17,117,935
Nov 09 2020 19.79 0.67 3.5% 20.85 21.29 19.51 40,980,912
Nov 06 2020 19.12 0.30 1.59% 19.21 19.42 19.03 17,431,392
Nov 05 2020 18.82 0.82 4.56% 18.54 19.07 18.51 16,986,149
Nov 04 2020 18.00 -0.77 -4.1% 18.49 18.83 17.58 21,789,865
Nov 03 2020 18.77 0.53 2.91% 18.52 19.02 18.45 21,708,385
Nov 02 2020 18.24 0.90 5.19% 17.68 18.245 17.34 15,448,436
Oct 30 2020 17.34 0.00 +0.00% 17.37 17.5432 16.96 0
Oct 30 2020 17.34 -0.14 -0.8% 17.37 17.5432 16.96 14,409,860
Oct 29 2020 17.48 0.61 3.62% 16.85 17.665 16.81 17,130,988
Oct 28 2020 16.87 -0.85 -4.8% 17.15 17.21 16.683 26,392,246
Oct 27 2020 17.72 0.36 2.07% 17.42 17.89 17.25 15,971,709
Oct 26 2020 17.36 -1.00 -5.45% 18.00 18.0399 17.21 24,913,948
Oct 23 2020 18.36 0.01 0.05% 18.49 18.68 18.18 16,463,593
Oct 22 2020 18.35 0.63 3.56% 17.56 18.40 17.30 21,206,839
Oct 21 2020 17.72 0.11 0.62% 17.69 18.325 17.665 21,294,865
Oct 20 2020 17.61 0.47 2.74% 17.40 17.87 17.34 15,727,902
Oct 19 2020 17.14 -0.01 -0.06% 17.32 17.835 17.09 15,814,900


Your Recent History
NYSE
FCX
Freeport M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.