FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.14 USD  -0.00 (-0.03%)
Streaming Delayed Price  /  Updated: 2:52 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.96 18.96 18.96 0 -0.31(-1.61%)
Dec 28, 2017 18.84 19.30 18.70 19.27 18,281,481 +0.58(+3.10%)
Dec 27, 2017 18.73 19.05 18.50 18.69 17,288,858 +0.02(+0.11%)
Dec 26, 2017 18.10 18.79 18.03 18.67 16,555,894 +0.57(+3.15%)
Dec 22, 2017 18.19 18.31 18.01 18.10 13,649,056 -0.08(-0.44%)
Dec 21, 2017 17.80 18.34 17.73 18.18 20,755,300 +0.52(+2.94%)
Dec 20, 2017 17.52 17.68 17.37 17.66 20,872,386 +0.33(+1.90%)
Dec 19, 2017 17.28 17.45 17.20 17.33 17,760,059 -0.02(-0.12%)
Dec 18, 2017 16.98 17.46 16.82 17.35 25,421,677 +0.37(+2.18%)
Dec 15, 2017 16.39 16.99 16.38 16.98 36,565,956 +0.79(+4.88%)
Dec 14, 2017 16.32 16.44 16.15 16.19 23,484,641 -0.13(-0.80%)
Dec 13, 2017 15.70 16.35 15.68 16.32 27,297,138 +0.61(+3.88%)
Dec 12, 2017 15.71 15.74 15.11 15.71 24,131,021 +0.69(+4.59%)
Dec 11, 2017 15.05 15.16 14.95 15.02 15,502,774 +0.05(+0.33%)
Dec 08, 2017 14.97 15.00 14.85 14.97 12,024,545 +0.13(+0.88%)
Dec 07, 2017 14.20 14.87 14.20 14.84 20,601,283 +0.49(+3.41%)
Dec 06, 2017 14.11 14.46 14.11 14.35 22,656,879 +0.24(+1.70%)
Dec 05, 2017 14.04 14.14 13.81 14.11 19,524,444 -0.19(-1.33%)
Dec 04, 2017 14.25 14.65 14.20 14.30 16,976,459 +0.19(+1.35%)
Dec 01, 2017 13.94 14.31 13.84 14.11 13,706,073 +0.19(+1.36%)
Nov 30, 2017 14.10 14.15 13.84 13.92 18,073,280 -0.09(-0.64%)
Nov 29, 2017 13.94 14.19 13.84 14.01 11,134,353 -0.20(-1.41%)
Nov 28, 2017 13.96 14.25 13.88 14.21 11,791,120 +0.12(+0.85%)
Nov 27, 2017 14.25 14.30 13.96 14.09 11,046,393 -0.26(-1.81%)
Nov 24, 2017 14.28 14.54 14.26 14.35 6,136,288 +0.11(+0.77%)
Nov 22, 2017 14.23 14.31 14.11 14.24 9,338,906 +0.09(+0.64%)
Nov 21, 2017 14.10 14.29 14.07 14.15 12,984,776 +0.20(+1.43%)
Nov 20, 2017 13.74 14.03 13.73 13.95 13,823,694 +0.09(+0.65%)
Nov 17, 2017 13.51 13.93 13.50 13.86 15,334,576 +0.24(+1.76%)
Nov 16, 2017 13.71 13.77 13.49 13.62 13,653,652 -0.01(-0.07%)
Nov 15, 2017 13.59 13.79 13.22 13.63 17,991,715 -0.17(-1.23%)
Nov 14, 2017 14.28 14.30 13.57 13.80 27,665,001 -0.63(-4.37%)
Nov 13, 2017 14.33 14.64 14.31 14.43 9,907,999 +0.02(+0.14%)
Nov 10, 2017 14.73 14.98 14.39 14.41 13,518,207 -0.31(-2.11%)
Nov 09, 2017 14.64 14.80 14.47 14.72 15,859,670 -0.14(-0.94%)
Nov 08, 2017 14.62 14.94 14.48 14.86 15,948,221 +0.31(+2.13%)
Nov 07, 2017 14.49 14.57 14.36 14.55 10,558,993 -0.09(-0.61%)
Nov 06, 2017 14.33 14.65 14.25 14.64 14,020,106 +0.49(+3.46%)
Nov 03, 2017 14.20 14.27 14.04 14.15 8,681,334 -0.08(-0.56%)
Nov 02, 2017 14.27 14.57 14.15 14.23 13,059,602 -0.15(-1.04%)
Nov 01, 2017 14.40 14.69 14.27 14.38 18,478,525 +0.40(+2.86%)
Oct 31, 2017 13.94 14.04 13.84 13.98 14,397,629 +0.04(+0.29%)
Oct 30, 2017 14.06 14.26 13.94 13.94 15,065,648 -0.19(-1.34%)
Oct 27, 2017 14.23 14.25 13.90 14.13 22,873,999 -0.56(-3.81%)
Oct 26, 2017 14.83 14.90 14.60 14.69 16,863,119 -0.01(-0.07%)
Oct 25, 2017 15.26 15.58 14.44 14.70 30,436,913 -0.53(-3.48%)
Oct 24, 2017 15.00 15.23 14.90 15.23 20,955,400 +0.42(+2.84%)
Oct 23, 2017 14.85 14.91 14.76 14.81 16,018,229 -0.02(-0.13%)
Oct 20, 2017 14.92 15.04 14.71 14.83 14,307,072 +0.02(+0.14%)
Oct 19, 2017 14.73 14.84 14.45 14.81 15,985,631 -0.02(-0.13%)
Oct 18, 2017 14.78 14.90 14.62 14.83 15,251,663 -0.10(-0.67%)
Oct 17, 2017 15.02 15.06 14.66 14.93 22,915,014 -0.34(-2.23%)
Oct 16, 2017 15.26 15.59 15.04 15.27 26,129,967 +0.52(+3.53%)
Oct 13, 2017 14.80 14.87 14.64 14.75 13,737,502 +0.24(+1.65%)
Oct 12, 2017 14.53 14.68 14.45 14.51 14,161,424 +0.08(+0.55%)
Oct 11, 2017 14.36 14.55 14.27 14.43 14,388,999 +0.02(+0.14%)
Oct 10, 2017 14.49 14.69 14.36 14.41 13,055,508 +0.09(+0.63%)
Oct 09, 2017 14.30 14.46 14.20 14.32 9,521,745 -0.01(-0.07%)
Oct 06, 2017 14.61 14.67 14.26 14.33 16,569,683 -0.42(-2.85%)
Oct 05, 2017 14.87 15.39 14.65 14.75 25,632,484 +0.22(+1.51%)
Oct 04, 2017 14.68 14.87 14.52 14.53 15,923,723 -0.11(-0.75%)
Oct 03, 2017 14.42 14.66 14.26 14.64 13,404,170 +0.30(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.