FCX

Freeport McMoRan Historical Data

FCX Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Oct 16 2020 17.15 -0.06 -0.35% 17.25 17.295 17.02 11,003,422
Oct 15 2020 17.21 0.27 1.59% 16.57 17.27 16.50 11,575,621
Oct 14 2020 16.94 0.12 0.71% 16.95 17.02 16.77 9,850,695
Oct 13 2020 16.82 0.01 0.06% 16.64 17.00 16.52 12,753,084
Oct 12 2020 16.81 -0.42 -2.44% 17.16 17.26 16.77 14,079,126
Oct 09 2020 17.23 0.43 2.56% 17.20 17.26 16.835 15,770,302
Oct 08 2020 16.80 -0.08 -0.47% 17.12 17.24 16.76 16,481,948
Oct 07 2020 16.88 0.00 +0.00% 16.25 17.00 16.25 0
Oct 07 2020 16.88 1.16 7.38% 16.25 17.00 16.25 28,548,407
Oct 06 2020 15.72 -0.60 -3.68% 16.41 16.58 15.715 20,096,263
Oct 05 2020 16.32 0.38 2.38% 16.04 16.54 16.04 15,646,359
Oct 02 2020 15.94 0.39 2.51% 15.26 16.06 15.22 23,766,052
Oct 01 2020 15.55 -0.09 -0.58% 15.70 15.80 15.30 30,588,432
Sep 30 2020 15.64 0.32 2.09% 15.40 15.8078 15.32 18,604,501
Sep 29 2020 15.32 -0.58 -3.65% 15.81 15.92 15.31 13,608,304
Sep 28 2020 15.90 0.60 3.92% 15.64 15.94 15.425 17,444,507
Sep 25 2020 15.30 -0.08 -0.52% 15.12 15.385 14.77 16,619,024
Sep 24 2020 15.38 0.61 4.13% 14.78 17.00 14.6701 28,944,545
Sep 23 2020 14.77 -0.91 -5.8% 15.60 15.62 14.675 30,616,597
Sep 22 2020 15.68 0.03 0.19% 15.84 15.87 15.52 16,412,687
Sep 21 2020 15.65 -1.37 -8.05% 16.53 16.45 15.41 29,899,431
Sep 18 2020 17.02 -0.05 -0.29% 17.07 17.50 16.94 26,633,466
Sep 17 2020 17.07 0.25 1.49% 16.68 17.20 16.45 24,970,240
Sep 16 2020 16.82 0.41 2.5% 16.51 17.15 16.315 27,314,580
Sep 15 2020 16.41 -0.01 -0.06% 16.61 16.69 16.39 16,679,951
Sep 14 2020 16.42 0.19 1.17% 16.47 16.51 16.26 22,335,593
Sep 11 2020 16.23 0.46 2.92% 15.97 16.44 15.77 21,077,117
Sep 10 2020 15.77 -0.67 -4.08% 16.21 16.41 15.695 20,828,954
Sep 09 2020 16.44 0.69 4.38% 15.95 16.78 15.70 17,316,071
Sep 08 2020 15.75 -0.30 -1.87% 15.60 16.05 15.375 19,242,040
Sep 07 2020 16.05 0.00 +0.00% 15.63 16.16 15.185 0
Sep 04 2020 16.05 0.48 3.08% 15.63 16.16 15.185 21,897,016
Sep 03 2020 15.57 -0.76 -4.65% 15.97 16.18 15.145 18,645,603
Sep 02 2020 16.33 0.13 0.8% 16.25 16.42 15.8674 23,294,589
Sep 01 2020 16.20 0.53 3.38% 15.75 16.205 15.59 18,871,837
Aug 31 2020 15.67 0.10 0.64% 15.89 16.10 15.485 15,314,672
Aug 28 2020 15.57 0.60 4.01% 15.18 15.70 15.10 16,409,670
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201126 23:56:44