FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.280 USD  +0.180 (+1.98%)
Streaming Delayed Price  /  Updated: 12:28 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.48 19.52 18.51 18.62 22,002,794 -0.76(-3.92%)
Jun 29, 2015 19.70 19.96 19.36 19.38 13,465,383 -0.56(-2.81%)
Jun 26, 2015 19.63 20.06 19.53 19.94 17,434,856 +0.20(+1.01%)
Jun 25, 2015 20.40 20.66 19.57 19.74 16,986,162 -0.82(-3.99%)
Jun 24, 2015 20.16 21.17 20.15 20.56 23,107,874 +0.45(+2.24%)
Jun 23, 2015 19.40 20.15 19.38 20.11 16,276,654 +0.71(+3.66%)
Jun 22, 2015 19.70 19.80 19.39 19.40 12,612,045 -0.37(-1.87%)
Jun 19, 2015 19.91 20.03 19.68 19.77 15,734,698 -0.36(-1.79%)
Jun 18, 2015 20.25 20.35 19.72 20.13 12,247,982 +0.11(+0.55%)
Jun 17, 2015 19.96 20.13 19.54 20.02 10,481,257 +0.22(+1.11%)
Jun 16, 2015 19.56 19.93 19.31 19.80 10,145,856 +0.21(+1.07%)
Jun 15, 2015 19.43 19.95 19.42 19.59 17,871,665 -0.22(-1.11%)
Jun 12, 2015 19.85 19.87 19.52 19.81 9,426,628 -0.12(-0.60%)
Jun 11, 2015 20.36 20.40 19.80 19.93 12,578,645 -0.63(-3.06%)
Jun 10, 2015 20.54 20.78 20.45 20.56 15,533,919 +0.54(+2.70%)
Jun 09, 2015 19.60 20.22 19.53 20.02 15,809,539 +0.62(+3.20%)
Jun 08, 2015 19.90 19.90 19.29 19.40 11,498,512 -0.25(-1.27%)
Jun 05, 2015 19.36 19.76 19.27 19.65 10,893,225 +0.13(+0.67%)
Jun 04, 2015 19.65 19.70 19.40 19.52 14,532,351 -0.35(-1.76%)
Jun 03, 2015 20.46 20.65 19.80 19.87 17,066,984 -0.59(-2.88%)
Jun 02, 2015 19.52 20.68 19.51 20.46 16,641,817 +1.11(+5.74%)
Jun 01, 2015 19.75 19.75 19.30 19.35 11,544,189 -0.30(-1.53%)
May 29, 2015 20.05 20.07 19.65 19.65 13,437,756 -0.51(-2.53%)
May 28, 2015 20.07 20.24 19.72 20.16 13,264,672 +0.01(+0.05%)
May 27, 2015 20.03 20.36 19.90 20.15 14,151,411 +0.07(+0.35%)
May 26, 2015 20.70 20.75 19.87 20.08 27,660,844 -0.91(-4.34%)
May 22, 2015 21.19 20.99 20.99 20.99 12,275,200 -0.36(-1.69%)
May 21, 2015 21.24 21.56 20.85 21.35 17,040,382 +0.27(+1.28%)
May 20, 2015 21.38 21.38 20.88 21.08 12,735,264 -0.21(-0.99%)
May 19, 2015 21.72 21.85 21.22 21.29 22,237,977 -0.84(-3.80%)
May 18, 2015 22.64 22.68 22.04 22.13 12,559,170 -0.70(-3.07%)
May 15, 2015 22.77 22.96 22.47 22.83 9,022,087 +0.03(+0.13%)
May 14, 2015 22.78 23.30 22.66 22.80 14,059,245 +0.19(+0.84%)
May 13, 2015 22.82 23.00 22.46 22.61 14,307,626 -0.12(-0.53%)
May 12, 2015 22.98 23.09 22.66 22.73 13,758,013 -0.24(-1.04%)
May 11, 2015 23.40 23.60 22.87 22.97 15,974,187 -0.32(-1.37%)
May 08, 2015 23.27 23.61 23.12 23.29 15,817,827 +0.38(+1.66%)
May 07, 2015 22.74 23.02 22.48 22.91 15,409,355 -0.35(-1.50%)
May 06, 2015 23.65 23.67 23.04 23.26 13,922,828 -0.09(-0.39%)
May 05, 2015 23.57 23.75 23.23 23.35 16,119,766 -0.04(-0.17%)
May 04, 2015 23.82 23.97 23.25 23.39 13,367,671 -0.27(-1.14%)
May 01, 2015 23.38 23.95 23.29 23.66 20,194,880 +0.39(+1.68%)
Apr 30, 2015 22.68 23.66 22.42 23.27 25,087,424 +0.38(+1.66%)
Apr 29, 2015 22.46 23.10 22.39 22.89 21,399,501 +0.21(+0.93%)
Apr 28, 2015 22.46 22.82 22.33 22.68 32,509,486 +0.86(+3.94%)
Apr 27, 2015 21.25 22.12 21.16 21.82 26,042,600 +1.00(+4.80%)
Apr 24, 2015 20.45 21.27 20.45 20.82 23,043,247 +0.75(+3.74%)
Apr 23, 2015 19.83 20.57 19.55 20.07 26,085,538 -0.50(-2.43%)
Apr 22, 2015 20.45 20.79 20.20 20.57 15,811,891 +0.34(+1.68%)
Apr 21, 2015 20.56 20.62 20.04 20.23 19,519,108 -0.43(-2.08%)
Apr 20, 2015 20.65 21.19 20.55 20.66 15,294,055 -0.01(-0.05%)
Apr 17, 2015 20.51 20.77 20.36 20.67 17,250,388 -0.16(-0.77%)
Apr 16, 2015 20.72 21.21 20.49 20.83 25,937,764 +0.16(+0.77%)
Apr 15, 2015 19.04 21.07 19.03 20.67 42,862,742 +1.72(+9.08%)
Apr 14, 2015 18.45 18.97 18.27 18.95 16,927,673 +0.69(+3.78%)
Apr 13, 2015 18.41 18.47 18.11 18.26 10,781,565 -0.04(-0.22%)
Apr 10, 2015 18.74 18.90 18.24 18.30 13,735,954 -0.48(-2.56%)
Apr 09, 2015 18.71 19.20 18.67 18.78 12,318,262 -0.04(-0.21%)
Apr 08, 2015 19.28 19.40 18.79 18.82 11,943,863 -0.16(-0.84%)
Apr 07, 2015 19.22 19.34 18.93 18.98 12,555,861 -0.17(-0.89%)
Apr 06, 2015 19.27 19.39 19.14 19.15 13,762,910 +0.15(+0.79%)
Apr 02, 2015 18.80 19.00 19.00 19.00 14,145,900 +0.03(+0.16%)
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.