FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.10 USD  +0.46 (+3.95%)
Official Closing Price  /  Updated: 7:45 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.80 14.89 14.54 14.62 17,120,923 +0.02(+0.14%)
Jul 28, 2017 14.50 14.79 14.46 14.60 17,858,305 +0.10(+0.69%)
Jul 27, 2017 15.06 15.10 14.45 14.50 32,953,262 -0.56(-3.72%)
Jul 26, 2017 14.69 15.27 14.41 15.06 37,212,151 +0.19(+1.28%)
Jul 25, 2017 14.99 14.87 74,118,363 +1.91(+14.74%)
Jul 24, 2017 13.01 13.08 12.79 12.96 14,702,423 -0.05(-0.38%)
Jul 21, 2017 13.04 13.19 12.90 13.01 11,718,713 -0.03(-0.23%)
Jul 20, 2017 13.12 13.20 12.80 13.04 13,210,943 -0.07(-0.53%)
Jul 19, 2017 13.03 13.19 12.96 13.11 14,094,964 +0.11(+0.85%)
Jul 18, 2017 12.98 13.02 12.76 13.00 15,330,398 +0.00(+0.00%)
Jul 17, 2017 12.78 13.36 12.72 13.00 27,316,467 +0.40(+3.17%)
Jul 14, 2017 12.51 12.69 12.51 12.60 11,896,462 +0.12(+0.96%)
Jul 13, 2017 12.34 12.57 12.30 12.48 17,865,251 +0.21(+1.71%)
Jul 12, 2017 12.42 12.61 12.20 12.27 23,911,504 -0.31(-2.46%)
Jul 11, 2017 12.52 12.63 12.17 12.58 19,193,784 +0.06(+0.48%)
Jul 10, 2017 11.82 12.64 11.78 12.52 24,244,956 +0.62(+5.21%)
Jul 07, 2017 11.92 12.00 11.71 11.90 12,151,434 +0.01(+0.08%)
Jul 06, 2017 12.09 12.21 11.86 11.89 12,965,542 -0.28(-2.30%)
Jul 05, 2017 12.20 12.36 11.98 12.17 13,966,991 -0.03(-0.25%)
Jul 03, 2017 12.08 12.30 12.06 12.20 8,517,402 +0.19(+1.58%)
Jun 30, 2017 12.12 12.19 11.89 12.01 14,790,153 -0.07(-0.58%)
Jun 29, 2017 12.10 12.33 11.98 12.08 16,254,646 +0.09(+0.75%)
Jun 28, 2017 11.86 12.09 11.68 11.99 12,231,234 +0.27(+2.30%)
Jun 27, 2017 11.98 12.14 11.72 11.72 14,693,426 -0.10(-0.85%)
Jun 26, 2017 11.90 11.96 11.73 11.82 13,969,561 +0.06(+0.51%)
Jun 23, 2017 11.53 11.81 11.35 11.76 20,746,873 +0.31(+2.71%)
Jun 22, 2017 11.19 11.64 11.15 11.45 14,726,290 +0.24(+2.14%)
Jun 21, 2017 11.29 11.45 11.12 11.21 12,550,948 -0.03(-0.27%)
Jun 20, 2017 11.40 11.41 11.12 11.24 16,797,634 -0.35(-3.02%)
Jun 19, 2017 11.51 11.68 11.47 11.59 14,188,792 +0.17(+1.49%)
Jun 16, 2017 11.50 11.61 11.20 11.42 22,596,202 -0.08(-0.70%)
Jun 15, 2017 11.97 12.09 11.48 11.50 22,284,983 -0.59(-4.88%)
Jun 14, 2017 12.46 12.46 12.01 12.09 20,052,006 -0.27(-2.18%)
Jun 13, 2017 12.28 12.44 12.21 12.36 10,095,575 +0.02(+0.16%)
Jun 12, 2017 12.36 12.61 12.24 12.34 24,308,572 -0.02(-0.16%)
Jun 09, 2017 12.06 12.47 12.05 12.36 25,821,807 +0.30(+2.49%)
Jun 08, 2017 12.24 11.62 12.06 24,323,829 +0.34(+2.90%)
Jun 07, 2017 11.90 11.96 11.56 11.72 27,296,466 -0.13(-1.10%)
Jun 06, 2017 11.45 11.98 11.30 11.85 21,800,110 +0.43(+3.77%)
Jun 05, 2017 11.20 11.51 11.19 11.42 12,541,609 +0.13(+1.15%)
Jun 02, 2017 11.30 11.41 11.05 11.29 17,869,911 -0.16(-1.40%)
Jun 01, 2017 11.47 11.62 11.37 11.45 17,577,109 -0.04(-0.35%)
May 31, 2017 11.53 11.55 11.18 11.49 25,307,709 -0.18(-1.54%)
May 30, 2017 11.76 11.82 11.57 11.67 9,875,646 +0.00(+0.00%)
May 26, 2017 11.69 11.73 11.52 11.67 9,747,397 -0.03(-0.26%)
May 25, 2017 12.00 12.24 11.62 11.70 18,881,522 -0.20(-1.68%)
May 24, 2017 11.95 12.05 11.78 11.90 14,718,752 +0.02(+0.17%)
May 23, 2017 11.80 11.98 11.73 11.88 11,649,698 +0.05(+0.42%)
May 22, 2017 11.74 11.89 11.60 11.83 16,210,792 +0.10(+0.85%)
May 19, 2017 11.40 11.85 11.38 11.73 30,059,405 +0.44(+3.90%)
May 18, 2017 11.31 11.45 11.06 11.29 19,232,196 -0.14(-1.22%)
May 17, 2017 11.77 11.71 11.35 11.43 15,923,893 -0.34(-2.89%)
May 16, 2017 11.86 11.86 11.69 11.77 17,734,076 +0.02(+0.17%)
May 15, 2017 11.73 11.87 11.67 11.75 19,741,726 +0.24(+2.09%)
May 12, 2017 11.63 11.78 11.49 11.51 15,584,030 -0.17(-1.46%)
May 11, 2017 11.86 11.88 11.62 11.68 14,786,735 -0.04(-0.34%)
May 10, 2017 11.75 11.80 11.55 11.72 20,502,806 +0.09(+0.77%)
May 09, 2017 11.78 11.99 11.62 11.63 19,402,934 -0.04(-0.34%)
May 08, 2017 11.69 11.74 11.55 11.67 18,820,398 -0.13(-1.10%)
May 05, 2017 11.71 11.95 11.68 11.80 17,988,404 +0.12(+1.03%)
May 04, 2017 11.70 11.75 11.42 11.68 33,473,649 -0.34(-2.83%)
May 03, 2017 12.40 12.41 11.77 12.02 36,591,088 -0.70(-5.50%)
May 02, 2017 12.48 12.85 12.47 12.72 18,076,003 +0.18(+1.44%)
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.