Freeport-McMoRan (NY: FCX )

45.19 +1.27 (+2.89%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.96 18.09 17.81 18.01 16,334,026 +0.34(+1.93%)
Jan 30, 2018 17.98 18.21 17.65 17.67 17,686,194 -0.46(-2.55%)
Jan 29, 2018 18.01 18.25 17.88 18.13 19,123,508 +0.08(+0.46%)
Jan 26, 2018 18.20 18.23 17.88 18.05 19,861,506 -0.26(-1.41%)
Jan 25, 2018 18.44 18.71 17.86 18.31 34,276,112 +0.20(+1.12%)
Jan 24, 2018 18.37 18.60 17.92 18.11 26,746,174 +0.05(+0.26%)
Jan 23, 2018 18.11 18.22 17.50 18.06 30,085,530 -0.41(-2.20%)
Jan 22, 2018 18.34 18.64 18.19 18.47 19,087,088 +0.03(+0.15%)
Jan 19, 2018 18.62 17.93 18.44 24,505,086 +0.52(+2.89%)
Jan 18, 2018 18.20 18.29 17.89 17.92 25,261,256 -0.34(-1.87%)
Jan 17, 2018 17.86 18.31 17.84 18.26 18,279,904 +0.42(+2.33%)
Jan 16, 2018 18.01 18.24 17.67 17.85 24,716,904 -0.40(-2.18%)
Jan 12, 2018 18.24 18.24 18.24 0 -0.12(-0.65%)
Jan 11, 2018 18.14 18.42 17.89 18.36 22,988,528 +0.34(+1.90%)
Jan 10, 2018 18.02 30,346,350 +0.54(+3.12%)
Jan 09, 2018 18.27 18.28 17.41 17.48 35,300,644 -0.82(-4.49%)
Jan 08, 2018 18.44 18.47 18.22 18.30 16,494,275 -0.08(-0.45%)
Jan 05, 2018 18.19 18.39 18.04 18.38 15,015,874 +0.15(+0.81%)
Jan 04, 2018 18.13 18.31 17.84 18.23 21,152,306 +0.25(+1.39%)
Jan 03, 2018 18.30 18.34 17.70 17.98 22,372,206 -0.28(-1.52%)
Jan 02, 2018 17.60 18.28 17.53 18.26 23,663,124 +0.75(+4.27%)
Dec 29, 2017 17.51 17.51 17.51 0 -0.29(-1.61%)
Dec 28, 2017 17.40 17.83 17.27 17.80 19,790,930 +0.54(+3.10%)
Dec 27, 2017 17.30 17.60 17.09 17.26 18,716,350 +0.02(+0.11%)
Dec 26, 2017 16.72 17.36 16.65 17.25 17,922,868 +0.53(+3.15%)
Dec 22, 2017 16.80 16.91 16.64 16.72 14,776,020 -0.07(-0.44%)
Dec 21, 2017 16.44 16.94 16.38 16.79 22,469,006 +0.48(+2.94%)
Dec 20, 2017 16.18 16.33 16.05 16.31 22,595,760 +0.30(+1.90%)
Dec 19, 2017 15.96 16.12 15.88 16.01 19,226,458 -0.02(-0.12%)
Dec 18, 2017 15.68 16.13 15.54 16.03 27,520,672 +0.34(+2.18%)
Dec 15, 2017 15.14 15.69 15.13 15.68 39,585,104 +0.73(+4.88%)
Dec 14, 2017 15.08 15.19 14.92 14.96 25,423,700 -0.12(-0.80%)
Dec 13, 2017 14.50 15.10 14.48 15.08 29,550,986 +0.56(+3.88%)
Dec 12, 2017 14.51 14.54 13.96 14.51 26,123,450 +0.64(+4.59%)
Dec 11, 2017 13.90 14.00 13.81 13.87 16,782,794 +0.05(+0.33%)
Dec 08, 2017 13.83 13.86 13.72 13.83 13,017,378 +0.12(+0.88%)
Dec 07, 2017 13.12 13.74 13.12 13.71 22,302,274 +0.45(+3.42%)
Dec 06, 2017 13.03 13.36 13.03 13.26 24,527,594 +0.22(+1.70%)
Dec 05, 2017 12.97 13.06 12.76 13.03 21,136,522 -0.18(-1.33%)
Dec 04, 2017 13.16 13.53 13.12 13.21 18,378,158 +0.18(+1.35%)
Dec 01, 2017 12.88 13.22 12.78 13.03 14,837,745 +0.18(+1.36%)
Nov 30, 2017 13.02 13.07 12.78 12.86 19,565,540 -0.08(-0.64%)
Nov 29, 2017 12.87 13.10 12.78 12.94 12,053,685 -0.18(-1.41%)
Nov 28, 2017 12.90 13.16 12.82 13.13 12,764,680 +0.11(+0.85%)
Nov 27, 2017 13.16 13.21 12.90 13.02 11,958,463 -0.24(-1.81%)
Nov 24, 2017 13.19 13.43 13.17 13.26 6,642,944 +0.10(+0.77%)
Nov 22, 2017 13.14 13.22 13.03 13.15 10,109,993 +0.08(+0.64%)
Nov 21, 2017 13.02 13.20 13.00 13.07 14,056,892 +0.18(+1.43%)
Nov 20, 2017 12.69 12.96 12.68 12.89 14,965,078 +0.08(+0.65%)
Nov 17, 2017 12.48 12.87 12.47 12.80 16,600,709 +0.22(+1.76%)
Nov 16, 2017 12.66 12.72 12.46 12.58 14,780,996 -0.01(-0.07%)
Nov 15, 2017 12.55 12.74 12.21 12.59 19,477,242 -0.16(-1.23%)
Nov 14, 2017 13.19 13.21 12.54 12.75 29,949,222 -0.58(-4.37%)
Nov 13, 2017 13.24 13.52 13.22 13.33 10,726,075 +0.02(+0.14%)
Nov 10, 2017 13.61 13.84 13.29 13.31 14,634,367 -0.29(-2.11%)
Nov 09, 2017 13.52 13.67 13.37 13.60 17,169,158 -0.13(-0.94%)
Nov 08, 2017 13.50 13.80 13.38 13.73 17,265,020 +0.29(+2.13%)
Nov 07, 2017 13.38 13.46 13.26 13.44 11,430,819 -0.08(-0.61%)
Nov 06, 2017 13.24 13.53 13.16 13.52 15,177,707 +0.45(+3.46%)
Nov 03, 2017 13.12 13.18 12.97 13.07 9,398,127 -0.07(-0.56%)
Nov 02, 2017 13.18 13.46 13.07 13.14 14,137,897 -0.14(-1.04%)
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.