FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.500 USD  -0.050 (-0.52%)
Official Closing Price  /  Updated: 7:55 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.98 19.17 18.60 18.60 17,060,842 -0.49(-2.57%)
Feb 27, 2018 19.40 19.42 18.94 19.09 15,044,071 -0.44(-2.25%)
Feb 26, 2018 19.60 19.74 19.26 19.53 13,857,754 -0.02(-0.10%)
Feb 23, 2018 19.17 19.63 19.17 19.55 15,111,653 +0.39(+2.04%)
Feb 22, 2018 19.16 16,697,330 +0.43(+2.30%)
Feb 21, 2018 18.44 19.14 18.44 18.73 16,466,816 +0.30(+1.63%)
Feb 20, 2018 18.32 18.76 18.27 18.43 12,767,124 -0.30(-1.60%)
Feb 16, 2018 18.73 18.73 18.73 0 -0.39(-2.04%)
Feb 15, 2018 19.27 19.35 18.77 19.12 21,658,681 +0.00(+0.00%)
Feb 14, 2018 17.56 19.18 17.39 19.12 35,124,622 +1.32(+7.42%)
Feb 13, 2018 17.65 17.97 17.50 17.80 23,142,373 +0.23(+1.31%)
Feb 12, 2018 17.74 17.86 17.38 17.57 26,307,765 +0.00(+0.00%)
Feb 09, 2018 17.44 17.75 16.64 17.57 34,794,826 +0.41(+2.39%)
Feb 08, 2018 17.87 18.13 17.08 17.16 29,902,853 -0.70(-3.92%)
Feb 07, 2018 18.37 18.74 17.77 17.86 31,020,008 -0.88(-4.70%)
Feb 06, 2018 17.24 18.79 17.07 18.74 38,585,535 +1.02(+5.76%)
Feb 05, 2018 18.14 18.63 17.36 17.72 29,704,858 -0.25(-1.39%)
Feb 02, 2018 19.26 19.28 17.92 17.97 25,449,182 -1.48(-7.61%)
Feb 01, 2018 19.45 19.62 19.30 19.45 10,652,471 -0.05(-0.26%)
Jan 31, 2018 19.44 19.58 19.29 19.50 15,088,233 +0.37(+1.93%)
Jan 30, 2018 19.47 19.71 19.11 19.13 16,337,272 -0.50(-2.55%)
Jan 29, 2018 19.50 19.76 19.36 19.63 17,664,962 +0.09(+0.46%)
Jan 26, 2018 19.70 19.73 19.36 19.54 18,346,672 -0.28(-1.41%)
Jan 25, 2018 19.96 20.25 19.33 19.82 31,661,878 +0.22(+1.12%)
Jan 24, 2018 19.89 20.14 19.40 19.60 24,706,249 +0.05(+0.26%)
Jan 23, 2018 19.60 19.72 18.94 19.55 27,790,913 -0.44(-2.20%)
Jan 22, 2018 19.85 20.18 19.69 19.99 17,631,320 +0.03(+0.15%)
Jan 19, 2018 20.16 19.41 19.96 22,636,088 +0.56(+2.89%)
Jan 18, 2018 19.70 19.80 19.37 19.40 23,334,584 -0.37(-1.87%)
Jan 17, 2018 19.34 19.82 19.31 19.77 16,885,701 +0.45(+2.33%)
Jan 16, 2018 19.50 19.75 19.13 19.32 22,831,750 -0.43(-2.18%)
Jan 12, 2018 19.75 19.75 19.75 0 -0.13(-0.65%)
Jan 11, 2018 19.64 19.94 19.37 19.88 21,235,198 +0.37(+1.90%)
Jan 10, 2018 19.51 28,031,839 +0.59(+3.12%)
Jan 09, 2018 19.78 19.79 18.85 18.92 32,608,272 -0.89(-4.49%)
Jan 08, 2018 19.96 19.99 19.72 19.81 15,236,260 -0.09(-0.45%)
Jan 05, 2018 19.69 19.91 19.53 19.90 13,870,616 +0.16(+0.81%)
Jan 04, 2018 19.63 19.82 19.32 19.74 19,539,025 +0.27(+1.39%)
Jan 03, 2018 19.81 19.85 19.16 19.47 20,665,882 -0.30(-1.52%)
Jan 02, 2018 19.05 19.79 18.98 19.77 21,858,342 +0.81(+4.27%)
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%)
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.