FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.16 USD  +0.35 (+3.24%)
Official Closing Price  /  Updated: 7:05 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.85 11.18 10.61 11.14 33,661,734 +0.37(+3.44%)
Jun 29, 2016 10.87 11.08 10.76 10.77 29,313,442 +0.08(+0.75%)
Jun 28, 2016 10.62 10.92 10.52 10.69 41,858,040 +0.56(+5.53%)
Jun 27, 2016 10.56 10.56 9.990 10.13 30,091,847 -0.45(-4.25%)
Jun 24, 2016 11.02 11.07 10.51 10.58 54,028,498 -1.19(-10.11%)
Jun 23, 2016 11.72 11.93 11.62 11.77 33,412,801 +0.27(+2.35%)
Jun 22, 2016 11.81 11.88 11.36 11.50 36,882,547 -0.11(-0.95%)
Jun 21, 2016 11.48 11.66 11.25 11.61 28,833,489 +0.06(+0.52%)
Jun 20, 2016 11.47 11.90 11.42 11.55 38,889,200 +0.41(+3.68%)
Jun 17, 2016 11.03 11.40 10.98 11.14 40,800,100 +0.36(+3.34%)
Jun 16, 2016 10.81 10.82 10.32 10.78 39,524,869 -0.22(-2.00%)
Jun 15, 2016 10.64 11.30 10.60 11.00 62,837,537 +0.79(+7.74%)
Jun 14, 2016 10.30 10.45 9.820 10.21 33,235,055 -0.19(-1.83%)
Jun 13, 2016 10.25 10.71 10.24 10.40 25,646,732 +0.04(+0.39%)
Jun 10, 2016 10.53 10.68 10.26 10.36 38,323,822 -0.54(-4.95%)
Jun 09, 2016 11.21 11.21 10.78 10.90 48,983,185 -0.68(-5.87%)
Jun 08, 2016 11.64 11.92 11.56 11.58 37,429,597 +0.34(+3.02%)
Jun 07, 2016 11.32 11.47 11.17 11.24 32,139,137 -0.41(-3.52%)
Jun 06, 2016 11.38 11.68 11.37 11.65 43,488,007 +0.54(+4.86%)
Jun 03, 2016 11.00 11.28 10.91 11.11 34,801,475 +0.45(+4.22%)
Jun 02, 2016 10.49 10.71 10.35 10.66 29,645,995 +0.06(+0.57%)
Jun 01, 2016 11.08 10.87 10.27 10.60 43,762,472 -0.48(-4.33%)
May 31, 2016 11.06 11.50 11.03 11.08 34,430,863 -0.06(-0.54%)
May 27, 2016 11.35 11.14 11.14 11.14 28,617,000 -0.20(-1.76%)
May 26, 2016 11.91 12.04 11.28 11.34 31,388,465 -0.31(-2.66%)
May 25, 2016 11.39 11.73 11.11 11.65 45,724,134 +0.54(+4.86%)
May 24, 2016 11.41 11.51 11.04 11.11 37,957,093 -0.27(-2.37%)
May 23, 2016 10.80 11.45 10.72 11.38 41,993,198 +0.30(+2.71%)
May 20, 2016 11.13 11.36 10.87 11.08 42,726,676 +0.10(+0.91%)
May 19, 2016 10.33 11.02 10.22 10.98 48,039,235 +0.44(+4.17%)
May 18, 2016 11.23 11.48 10.35 10.54 55,609,487 -0.97(-8.43%)
May 17, 2016 11.30 11.90 11.09 11.51 60,427,644 +0.47(+4.26%)
May 16, 2016 10.78 11.46 10.78 11.04 43,771,670 +0.63(+6.05%)
May 13, 2016 10.96 11.37 10.29 10.41 43,793,125 -0.62(-5.62%)
May 12, 2016 11.67 11.98 10.83 11.03 48,031,911 -0.58(-5.00%)
May 11, 2016 11.02 11.94 11.00 11.61 46,761,235 +0.75(+6.91%)
May 10, 2016 10.79 10.98 10.51 10.86 25,932,535 +0.34(+3.23%)
May 09, 2016 11.20 11.24 10.37 10.52 51,344,153 -1.27(-10.77%)
May 06, 2016 11.14 12.12 11.13 11.79 51,550,279 +0.50(+4.43%)
May 05, 2016 12.09 12.22 11.08 11.29 50,162,432 -0.51(-4.32%)
May 04, 2016 12.14 12.51 11.58 11.80 48,148,239 -0.21(-1.75%)
May 03, 2016 13.04 13.08 12.00 12.01 58,872,040 -1.54(-11.37%)
May 02, 2016 14.03 14.04 13.31 13.55 46,205,438 -0.45(-3.21%)
Apr 29, 2016 13.11 14.06 13.05 14.00 74,593,037 +1.34(+10.58%)
Apr 28, 2016 12.66 13.36 12.61 12.66 62,648,304 +0.01(+0.08%)
Apr 27, 2016 11.69 12.67 11.59 12.65 58,380,209 +1.17(+10.19%)
Apr 26, 2016 11.29 11.60 10.56 11.48 56,644,269 +0.13(+1.15%)
Apr 25, 2016 11.59 11.76 11.16 11.35 35,785,079 -0.32(-2.74%)
Apr 22, 2016 11.76 12.05 11.43 11.67 53,047,819 +0.15(+1.30%)
Apr 21, 2016 12.59 12.70 11.47 11.52 66,027,713 -0.84(-6.80%)
Apr 20, 2016 11.95 12.69 11.82 12.36 61,948,912 +0.35(+2.91%)
Apr 19, 2016 11.07 12.02 11.06 12.01 63,147,590 +0.99(+8.98%)
Apr 18, 2016 10.48 11.09 10.21 11.02 41,040,251 +0.16(+1.47%)
Apr 15, 2016 10.47 10.93 10.36 10.86 29,413,344 +0.13(+1.21%)
Apr 14, 2016 10.85 11.07 10.54 10.73 37,754,612 -0.09(-0.83%)
Apr 13, 2016 10.74 11.23 10.72 10.82 55,018,427 +0.39(+3.74%)
Apr 12, 2016 10.03 10.48 9.900 10.43 59,341,365 +0.67(+6.86%)
Apr 11, 2016 9.580 9.880 9.510 9.760 33,174,342 +0.43(+4.61%)
Apr 08, 2016 9.170 9.530 9.020 9.330 37,149,720 +0.48(+5.42%)
Apr 07, 2016 9.280 9.510 8.760 8.850 61,206,474 -0.76(-7.91%)
Apr 06, 2016 9.470 9.650 9.100 9.610 37,250,779 +0.27(+2.89%)
Apr 05, 2016 9.260 9.620 9.220 9.340 32,376,379 -0.08(-0.85%)
Apr 04, 2016 9.910 10.09 9.390 9.420 38,726,281 -0.47(-4.75%)
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.