FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.250 USD  UNCHANGED
Official Closing Price  /  Updated: 7:43 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 12.10 12.15 11.58 11.75 18,926,693 -0.09(-0.76%)
Jul 30, 2015 12.30 12.49 11.57 11.84 29,183,365 -0.66(-5.28%)
Jul 29, 2015 12.36 12.60 12.18 12.50 32,224,635 +0.17(+1.38%)
Jul 28, 2015 11.76 12.69 11.62 12.33 51,811,131 +0.96(+8.44%)
Jul 27, 2015 11.95 12.56 11.16 11.37 64,850,062 -0.92(-7.49%)
Jul 24, 2015 13.45 13.46 12.17 12.29 56,994,289 -1.35(-9.90%)
Jul 23, 2015 15.32 15.39 13.30 13.64 60,228,343 -1.42(-9.43%)
Jul 22, 2015 15.51 15.56 14.86 15.06 28,335,956 -0.66(-4.20%)
Jul 21, 2015 15.25 16.22 15.20 15.72 27,647,683 +0.67(+4.45%)
Jul 20, 2015 15.51 15.67 14.91 15.05 35,634,847 -0.83(-5.23%)
Jul 17, 2015 16.17 16.17 15.55 15.88 18,846,972 -0.42(-2.58%)
Jul 16, 2015 16.65 16.67 16.10 16.30 12,691,372 -0.11(-0.67%)
Jul 15, 2015 17.11 17.16 16.27 16.41 17,213,415 -0.70(-4.09%)
Jul 14, 2015 16.73 17.21 16.60 17.11 14,889,466 +0.19(+1.12%)
Jul 13, 2015 16.59 17.01 16.26 16.92 16,280,607 +0.18(+1.08%)
Jul 10, 2015 17.30 17.50 16.67 16.74 14,907,697 -0.04(-0.24%)
Jul 09, 2015 17.17 17.32 16.76 16.78 17,844,552 +0.28(+1.70%)
Jul 08, 2015 17.15 17.28 16.35 16.50 20,571,861 -0.75(-4.35%)
Jul 07, 2015 17.37 17.37 16.00 17.25 44,548,096 -0.59(-3.31%)
Jul 06, 2015 17.89 18.12 17.51 17.84 18,449,058 -0.56(-3.04%)
Jul 02, 2015 18.60 18.40 18.40 18.40 13,265,700 +0.00(+0.00%)
Jul 01, 2015 18.58 18.81 18.21 18.40 14,112,333 -0.22(-1.18%)
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%)
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.