FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.64 USD  +0.31 (+2.74%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 13.06 13.12 12.82 12.90 21,049,717 -0.26(-1.98%)
Feb 27, 2019 13.25 13.28 13.09 13.16 17,653,844 -0.02(-0.15%)
Feb 26, 2019 13.18 13.29 13.02 13.18 13,447,566 -0.08(-0.60%)
Feb 25, 2019 13.25 13.31 13.11 13.26 20,071,216 +0.04(+0.30%)
Feb 22, 2019 13.40 13.40 13.08 13.22 23,876,800 +0.20(+1.54%)
Feb 21, 2019 13.19 13.27 12.88 13.02 20,097,091 -0.33(-2.47%)
Feb 20, 2019 13.64 13.86 13.28 13.35 38,173,781 +0.26(+1.99%)
Feb 19, 2019 12.63 13.26 12.53 13.09 35,525,416 +0.81(+6.60%)
Feb 15, 2019 12.38 12.62 12.23 12.28 16,573,300 +0.12(+0.99%)
Feb 14, 2019 12.14 12.30 12.05 12.16 15,312,648 -0.13(-1.06%)
Feb 13, 2019 12.02 12.36 11.90 12.29 36,167,119 +0.80(+6.96%)
Feb 12, 2019 11.55 11.70 11.47 11.49 15,600,856 -0.04(-0.35%)
Feb 11, 2019 11.50 11.61 11.45 11.53 15,561,549 -0.08(-0.69%)
Feb 08, 2019 11.85 11.95 11.40 11.61 23,718,200 -0.25(-2.11%)
Feb 07, 2019 11.85 12.14 11.80 11.86 25,181,755 -0.05(-0.42%)
Feb 06, 2019 11.86 12.05 11.77 11.91 18,132,209 +0.04(+0.34%)
Feb 05, 2019 11.90 12.01 11.77 11.87 18,497,133 +0.01(+0.08%)
Feb 04, 2019 11.44 11.97 11.42 11.86 21,251,734 +0.35(+3.04%)
Feb 01, 2019 11.56 11.63 11.39 11.51 24,240,100 -0.13(-1.12%)
Jan 31, 2019 11.23 11.76 11.21 11.64 31,830,822 +0.37(+3.28%)
Jan 30, 2019 10.62 11.35 10.60 11.27 37,809,097 +0.82(+7.85%)
Jan 29, 2019 10.43 10.59 10.26 10.45 38,221,003 +0.17(+1.65%)
Jan 28, 2019 11.02 11.05 10.20 10.28 54,778,362 -0.96(-8.54%)
Jan 25, 2019 10.97 11.48 10.96 11.24 36,135,300 +0.54(+5.05%)
Jan 24, 2019 11.47 11.88 10.60 10.70 66,347,094 -1.61(-13.08%)
Jan 23, 2019 12.40 12.55 12.18 12.31 25,719,141 -0.07(-0.57%)
Jan 22, 2019 12.27 12.41 12.11 12.38 26,635,050 -0.18(-1.43%)
Jan 18, 2019 12.32 12.64 12.28 12.56 31,366,300 +0.43(+3.54%)
Jan 17, 2019 11.90 12.22 11.86 12.13 23,112,821 +0.24(+2.02%)
Jan 16, 2019 11.71 11.97 11.63 11.89 22,329,730 +0.32(+2.77%)
Jan 15, 2019 11.85 11.97 11.44 11.57 26,037,939 +0.02(+0.17%)
Jan 14, 2019 11.41 11.63 11.40 11.55 16,084,587 -0.05(-0.43%)
Jan 11, 2019 11.51 11.74 11.37 11.60 21,532,900 +0.09(+0.78%)
Jan 10, 2019 11.33 11.53 11.24 11.51 19,473,436 +0.00(+0.00%)
Jan 09, 2019 11.34 11.60 11.18 11.51 20,611,892 +0.31(+2.77%)
Jan 08, 2019 11.15 11.27 10.98 11.20 22,799,177 +0.20(+1.82%)
Jan 07, 2019 10.96 11.22 10.81 11.00 16,812,616 +0.18(+1.66%)
Jan 04, 2019 10.48 10.93 10.33 10.82 25,597,600 +0.75(+7.45%)
Jan 03, 2019 10.27 10.39 9.840 10.07 22,415,309 -0.29(-2.80%)
Jan 02, 2019 10.01 10.50 9.930 10.36 17,930,881 +0.05(+0.48%)
Dec 31, 2018 10.47 10.51 10.04 10.31 16,811,000 -0.16(-1.53%)
Dec 28, 2018 10.74 10.88 10.37 10.47 20,165,600 -0.20(-1.87%)
Dec 27, 2018 10.14 10.69 10.02 10.67 20,150,684 +0.27(+2.60%)
Dec 26, 2018 9.900 10.40 9.600 10.40 19,552,812 +0.62(+6.34%)
Dec 24, 2018 9.930 10.08 9.720 9.780 9,724,300 -0.27(-2.69%)
Dec 21, 2018 10.36 10.48 9.990 10.05 30,525,400 -0.19(-1.86%)
Dec 20, 2018 10.31 10.51 10.00 10.24 23,464,247 +0.06(+0.59%)
Dec 19, 2018 10.63 11.04 10.03 10.18 26,456,662 -0.42(-3.96%)
Dec 18, 2018 10.64 11.14 10.44 10.60 29,400,705 +0.01(+0.09%)
Dec 17, 2018 10.58 10.96 10.41 10.59 16,413,712 +0.02(+0.19%)
Dec 14, 2018 10.64 10.90 10.39 10.57 26,978,200 -0.35(-3.21%)
Dec 13, 2018 11.23 11.30 10.79 10.92 17,036,156 -0.15(-1.36%)
Dec 12, 2018 10.96 11.37 10.95 11.07 15,313,373 +0.31(+2.88%)
Dec 11, 2018 11.01 11.14 10.61 10.76 18,800,436 +0.07(+0.65%)
Dec 10, 2018 10.86 10.93 10.45 10.69 17,917,909 -0.23(-2.11%)
Dec 07, 2018 11.25 11.49 10.90 10.92 21,263,900 -0.23(-2.06%)
Dec 06, 2018 11.04 11.16 10.73 11.15 25,177,073 -0.35(-3.04%)
Dec 04, 2018 12.20 12.31 11.41 11.50 22,402,600 -0.59(-4.88%)
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.