FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.515 USD  -0.035 (-0.37%)
Streaming Delayed Price  /  Updated: 12:26 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 13.94 14.31 13.84 14.11 13,706,073 +0.19(+1.36%)
Nov 30, 2017 14.10 14.15 13.84 13.92 18,073,280 -0.09(-0.64%)
Nov 29, 2017 13.94 14.19 13.84 14.01 11,134,353 -0.20(-1.41%)
Nov 28, 2017 13.96 14.25 13.88 14.21 11,791,120 +0.12(+0.85%)
Nov 27, 2017 14.25 14.30 13.96 14.09 11,046,393 -0.26(-1.81%)
Nov 24, 2017 14.28 14.54 14.26 14.35 6,136,288 +0.11(+0.77%)
Nov 22, 2017 14.23 14.31 14.11 14.24 9,338,906 +0.09(+0.64%)
Nov 21, 2017 14.10 14.29 14.07 14.15 12,984,776 +0.20(+1.43%)
Nov 20, 2017 13.74 14.03 13.73 13.95 13,823,694 +0.09(+0.65%)
Nov 17, 2017 13.51 13.93 13.50 13.86 15,334,576 +0.24(+1.76%)
Nov 16, 2017 13.71 13.77 13.49 13.62 13,653,652 -0.01(-0.07%)
Nov 15, 2017 13.59 13.79 13.22 13.63 17,991,715 -0.17(-1.23%)
Nov 14, 2017 14.28 14.30 13.57 13.80 27,665,001 -0.63(-4.37%)
Nov 13, 2017 14.33 14.64 14.31 14.43 9,907,999 +0.02(+0.14%)
Nov 10, 2017 14.73 14.98 14.39 14.41 13,518,207 -0.31(-2.11%)
Nov 09, 2017 14.64 14.80 14.47 14.72 15,859,670 -0.14(-0.94%)
Nov 08, 2017 14.62 14.94 14.48 14.86 15,948,221 +0.31(+2.13%)
Nov 07, 2017 14.49 14.57 14.36 14.55 10,558,993 -0.09(-0.61%)
Nov 06, 2017 14.33 14.65 14.25 14.64 14,020,106 +0.49(+3.46%)
Nov 03, 2017 14.20 14.27 14.04 14.15 8,681,334 -0.08(-0.56%)
Nov 02, 2017 14.27 14.57 14.15 14.23 13,059,602 -0.15(-1.04%)
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.