Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.65 10.67 10.33 10.61 27,397,294 -0.17(-1.54%)
May 30, 2017 10.86 10.92 10.69 10.78 10,691,050 +0.00(+0.00%)
May 26, 2017 10.80 10.84 10.64 10.78 10,552,212 -0.03(-0.26%)
May 25, 2017 11.08 11.31 10.73 10.81 20,440,516 -0.18(-1.68%)
May 24, 2017 11.04 11.14 10.88 10.99 15,934,038 +0.02(+0.17%)
May 23, 2017 10.90 11.07 10.84 10.97 12,611,581 +0.05(+0.42%)
May 22, 2017 10.84 10.98 10.72 10.93 17,549,272 +0.09(+0.85%)
May 19, 2017 10.53 10.95 10.51 10.84 32,541,324 +0.41(+3.90%)
May 18, 2017 10.45 10.58 10.22 10.43 20,820,144 -0.13(-1.22%)
May 17, 2017 10.87 10.82 10.48 10.56 17,238,684 -0.31(-2.89%)
May 16, 2017 10.96 10.96 10.80 10.87 19,198,328 +0.02(+0.17%)
May 15, 2017 10.84 10.96 10.78 10.85 21,371,744 +0.22(+2.09%)
May 12, 2017 10.74 10.88 10.61 10.63 16,870,760 -0.16(-1.46%)
May 11, 2017 10.96 10.97 10.73 10.79 16,007,634 -0.04(-0.34%)
May 10, 2017 10.85 10.90 10.67 10.83 22,195,666 +0.08(+0.77%)
May 09, 2017 10.88 11.08 10.73 10.74 21,004,980 -0.04(-0.34%)
May 08, 2017 10.80 10.84 10.67 10.78 20,374,346 -0.12(-1.10%)
May 05, 2017 10.82 11.04 10.79 10.90 19,473,656 +0.11(+1.03%)
May 04, 2017 10.81 10.85 10.55 10.79 36,237,472 -0.31(-2.83%)
May 03, 2017 11.45 11.46 10.87 11.10 39,612,312 -0.65(-5.50%)
May 02, 2017 11.53 11.87 11.52 11.75 19,568,488 +0.17(+1.43%)
May 01, 2017 11.81 11.91 11.56 11.58 18,173,626 -0.19(-1.65%)
Apr 28, 2017 12.16 12.18 11.76 11.78 24,716,108 -0.24(-2.00%)
Apr 27, 2017 12.42 12.44 12.01 12.02 25,690,000 -0.45(-3.63%)
Apr 26, 2017 12.03 12.74 11.90 12.47 34,005,320 +0.37(+3.05%)
Apr 25, 2017 11.57 12.34 11.45 12.10 54,733,572 +0.80(+7.11%)
Apr 24, 2017 11.48 11.66 11.27 11.30 35,095,304 +0.00(+0.00%)
Apr 21, 2017 11.51 11.53 11.11 11.30 29,937,776 -0.26(-2.24%)
Apr 20, 2017 11.53 11.70 11.42 11.56 17,345,278 +0.15(+1.30%)
Apr 19, 2017 11.65 11.68 11.33 11.41 17,899,372 -0.11(-0.96%)
Apr 18, 2017 11.62 11.73 11.38 11.52 19,094,686 -0.26(-2.20%)
Apr 17, 2017 11.82 11.82 11.55 11.78 11,879,507 +0.03(+0.24%)
Apr 13, 2017 11.88 12.02 11.65 11.75 16,154,847 -0.15(-1.24%)
Apr 12, 2017 12.41 12.43 11.81 11.90 24,506,788 -0.68(-5.43%)
Apr 11, 2017 12.54 12.61 12.35 12.58 13,483,549 +0.09(+0.74%)
Apr 10, 2017 12.33 12.58 12.32 12.49 12,054,350 +0.14(+1.12%)
Apr 07, 2017 12.39 12.54 12.27 12.35 23,243,162 -0.18(-1.40%)
Apr 06, 2017 12.50 12.67 12.33 12.53 13,840,147 +0.11(+0.89%)
Apr 05, 2017 12.68 12.78 12.35 12.41 20,678,212 -0.09(-0.74%)
Apr 04, 2017 12.53 12.59 12.30 12.51 23,267,318 +0.28(+2.27%)
Apr 03, 2017 12.47 12.50 12.02 12.23 23,461,390 -0.11(-0.90%)
Mar 31, 2017 12.22 12.55 12.20 12.34 24,816,196 +0.05(+0.38%)
Mar 30, 2017 11.78 12.50 11.77 12.29 37,378,188 +0.54(+4.64%)
Mar 29, 2017 11.57 11.86 11.52 11.75 17,402,570 +0.14(+1.19%)
Mar 28, 2017 11.28 11.69 11.22 11.61 24,906,078 +0.33(+2.95%)
Mar 27, 2017 11.31 11.38 11.01 11.28 38,645,460 -0.55(-4.68%)
Mar 24, 2017 11.83 11.94 11.75 11.83 11,762,789 -0.02(-0.16%)
Mar 23, 2017 11.85 11.99 11.69 11.85 17,446,734 -0.03(-0.23%)
Mar 22, 2017 11.67 12.06 11.62 11.88 21,274,992 +0.27(+2.31%)
Mar 21, 2017 12.03 12.17 11.57 11.61 31,634,056 -0.15(-1.26%)
Mar 20, 2017 11.75 11.92 11.54 11.76 16,138,095 -0.03(-0.24%)
Mar 17, 2017 11.93 12.14 11.69 11.79 29,792,606 -0.06(-0.47%)
Mar 16, 2017 12.14 12.16 11.78 11.84 18,520,588 -0.06(-0.54%)
Mar 15, 2017 11.45 11.98 11.39 11.91 26,829,008 +0.57(+5.05%)
Mar 14, 2017 11.45 11.51 11.24 11.33 21,144,348 -0.27(-2.31%)
Mar 13, 2017 11.67 11.84 11.51 11.60 21,680,574 +0.18(+1.54%)
Mar 10, 2017 11.59 11.66 11.27 11.43 24,305,072 -0.03(-0.24%)
Mar 09, 2017 11.30 11.57 11.25 11.45 23,164,748 -0.04(-0.32%)
Mar 08, 2017 11.74 11.81 11.41 11.49 22,766,582 -0.23(-1.97%)
Mar 07, 2017 11.92 12.01 11.58 11.72 20,738,064 -0.19(-1.63%)
Mar 06, 2017 11.93 11.96 11.57 11.92 29,380,874 -0.28(-2.27%)
Mar 03, 2017 12.40 12.40 12.04 12.19 23,101,062 -0.10(-0.83%)
Mar 02, 2017 12.88 12.90 12.28 12.29 25,725,546 -0.63(-4.86%)
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.