FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.49 USD  +0.15 (+1.32%)
Official Closing Price  /  Updated: 5:57 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 17.24 17.37 16.86 16.90 15,393,107 -0.22(-1.29%)
May 30, 2018 16.81 17.24 16.72 17.12 13,255,609 +0.47(+2.82%)
May 29, 2018 16.82 17.20 16.61 16.65 12,982,660 -0.43(-2.52%)
May 25, 2018 17.08 17.08 17.08 0 -0.30(-1.73%)
May 24, 2018 17.30 17.52 17.08 17.38 13,009,784 +0.03(+0.17%)
May 23, 2018 17.07 17.38 16.80 17.35 18,863,561 +0.18(+1.05%)
May 22, 2018 16.94 17.78 16.66 17.17 27,674,236 +0.48(+2.88%)
May 21, 2018 17.07 17.11 16.55 16.69 13,431,083 -0.18(-1.07%)
May 18, 2018 16.70 17.17 16.69 16.87 16,113,200 +0.09(+0.54%)
May 17, 2018 16.67 16.98 16.66 16.78 18,221,791 +0.14(+0.84%)
May 16, 2018 16.08 16.90 16.07 16.64 18,976,008 +0.68(+4.26%)
May 15, 2018 15.98 16.09 15.69 15.96 14,673,753 -0.24(-1.48%)
May 14, 2018 16.35 16.47 16.08 16.20 10,837,077 -0.07(-0.43%)
May 11, 2018 16.27 16.53 16.18 16.27 12,881,766 +0.05(+0.31%)
May 10, 2018 15.92 16.41 15.89 16.22 19,717,883 +0.54(+3.44%)
May 09, 2018 15.39 15.76 15.39 15.68 14,096,659 +0.38(+2.48%)
May 08, 2018 15.19 15.35 14.99 15.30 12,798,966 +0.04(+0.26%)
May 07, 2018 15.48 15.67 15.22 15.26 13,116,291 -0.16(-1.04%)
May 04, 2018 15.12 15.55 15.06 15.42 15,428,840 +0.21(+1.38%)
May 03, 2018 15.28 15.35 14.99 15.21 18,971,938 +0.10(+0.66%)
May 02, 2018 15.23 15.37 14.96 15.11 20,457,293 +0.16(+1.07%)
May 01, 2018 15.12 15.29 14.64 14.95 19,452,501 -0.26(-1.71%)
Apr 30, 2018 15.32 15.48 15.19 15.21 17,563,851 -0.11(-0.72%)
Apr 27, 2018 15.33 15.53 15.16 15.32 16,203,740 -0.31(-1.98%)
Apr 26, 2018 15.50 15.71 15.12 15.63 31,644,908 +0.26(+1.69%)
Apr 25, 2018 15.93 16.06 15.32 15.37 39,941,112 -0.71(-4.42%)
Apr 24, 2018 18.40 18.40 15.61 16.08 77,543,576 -2.73(-14.51%)
Apr 23, 2018 18.96 19.27 18.71 18.81 14,924,169 -0.55(-2.84%)
Apr 20, 2018 19.59 19.68 19.16 19.36 13,230,173 -0.21(-1.07%)
Apr 19, 2018 19.18 19.70 18.98 19.57 22,113,732 +0.39(+2.03%)
Apr 18, 2018 18.82 19.36 18.81 19.18 19,424,177 +0.88(+4.81%)
Apr 17, 2018 18.19 18.41 18.00 18.30 10,121,554 +0.14(+0.77%)
Apr 16, 2018 18.09 18.22 17.84 18.16 12,325,056 +0.29(+1.62%)
Apr 13, 2018 18.00 18.08 17.68 17.87 9,706,951 +0.01(+0.06%)
Apr 12, 2018 17.84 17.97 17.48 17.86 12,857,660 -0.12(-0.67%)
Apr 11, 2018 18.10 18.17 17.90 17.98 11,123,729 -0.22(-1.21%)
Apr 10, 2018 17.92 18.34 17.70 18.20 14,465,307 +0.77(+4.42%)
Apr 09, 2018 17.45 17.66 17.07 17.43 14,785,123 +0.10(+0.58%)
Apr 06, 2018 17.81 17.97 17.21 17.33 16,346,560 -0.78(-4.31%)
Apr 05, 2018 17.47 18.11 17.45 18.11 16,529,771 +0.77(+4.44%)
Apr 04, 2018 16.90 17.36 16.62 17.34 16,263,966 -0.04(-0.23%)
Apr 03, 2018 17.16 17.46 17.05 17.38 12,783,377 +0.24(+1.40%)
Apr 02, 2018 17.57 17.76 16.99 17.14 14,724,867 -0.43(-2.45%)
Mar 29, 2018 17.57 17.57 17.57 0 +0.82(+4.90%)
Mar 28, 2018 17.22 17.25 16.51 16.75 19,249,024 -0.49(-2.84%)
Mar 27, 2018 17.87 17.87 17.12 17.24 15,942,225 -0.51(-2.87%)
Mar 26, 2018 17.73 17.80 17.33 17.75 12,987,783 +0.23(+1.31%)
Mar 23, 2018 18.14 18.30 17.51 17.52 16,437,453 -0.53(-2.94%)
Mar 22, 2018 18.90 18.92 18.05 18.05 17,975,356 -1.13(-5.89%)
Mar 21, 2018 18.60 19.24 18.57 19.18 15,725,792 +0.69(+3.73%)
Mar 20, 2018 18.16 18.58 18.12 18.49 16,664,324 +0.44(+2.44%)
Mar 19, 2018 18.26 18.29 17.91 18.05 11,530,326 -0.31(-1.69%)
Mar 16, 2018 18.50 18.58 18.33 18.36 15,208,231 -0.05(-0.27%)
Mar 15, 2018 18.63 18.73 18.35 18.41 10,488,825 -0.25(-1.34%)
Mar 14, 2018 18.82 18.95 18.60 18.66 12,497,251 +0.18(+0.97%)
Mar 13, 2018 18.71 18.86 18.41 18.48 12,002,794 -0.08(-0.43%)
Mar 12, 2018 18.39 18.58 18.19 18.56 10,998,120 +0.13(+0.71%)
Mar 09, 2018 18.11 18.44 18.08 18.43 15,467,350 +0.56(+3.13%)
Mar 08, 2018 18.03 18.11 17.71 17.87 11,972,206 -0.25(-1.38%)
Mar 07, 2018 18.07 18.12 13,951,237 -0.58(-3.10%)
Mar 06, 2018 18.60 18.89 18.42 18.70 18,414,684 +0.51(+2.80%)
Mar 05, 2018 18.19 18.39 18.05 18.19 16,408,084 -0.13(-0.71%)
Mar 02, 2018 18.28 18.54 18.04 18.32 16,260,616 -0.22(-1.19%)
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.