FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.01 USD  -0.02 (-0.18%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2019 10.93 11.04 10.85 11.01 17,156,923 -0.02(-0.18%)
Nov 20, 2019 11.11 11.34 10.93 11.03 24,074,514 -0.25(-2.22%)
Nov 19, 2019 11.20 11.29 11.00 11.28 20,572,047 +0.27(+2.45%)
Nov 18, 2019 11.09 11.12 10.93 11.01 15,201,142 -0.15(-1.34%)
Nov 15, 2019 10.96 11.24 10.87 11.16 20,828,200 +0.35(+3.24%)
Nov 14, 2019 10.85 10.94 10.68 10.81 14,363,963 -0.03(-0.28%)
Nov 13, 2019 11.07 11.23 10.78 10.84 22,357,819 -0.20(-1.81%)
Nov 12, 2019 11.09 11.23 10.93 11.04 15,505,174 -0.05(-0.45%)
Nov 11, 2019 11.16 11.27 10.96 11.09 19,063,370 -0.43(-3.73%)
Nov 08, 2019 11.15 11.52 11.03 11.52 24,307,100 +0.25(+2.22%)
Nov 07, 2019 10.94 11.57 10.91 11.27 38,827,400 +0.63(+5.92%)
Nov 06, 2019 10.95 10.95 10.51 10.64 21,390,678 -0.27(-2.47%)
Nov 05, 2019 11.05 11.30 10.89 10.91 34,168,249 +0.11(+1.02%)
Nov 04, 2019 10.76 10.99 10.62 10.80 28,402,622 +0.28(+2.66%)
Nov 01, 2019 9.960 10.61 9.920 10.52 31,504,500 +0.70(+7.13%)
Oct 31, 2019 10.03 10.14 9.640 9.820 23,321,530 -0.31(-3.06%)
Oct 30, 2019 10.09 10.19 9.940 10.13 19,786,266 -0.10(-0.98%)
Oct 29, 2019 10.13 10.27 10.10 10.23 14,533,675 -0.01(-0.10%)
Oct 28, 2019 10.25 10.33 10.19 10.24 17,875,186 +0.10(+0.99%)
Oct 25, 2019 9.610 10.35 9.610 10.14 35,421,800 +0.55(+5.74%)
Oct 24, 2019 10.11 10.23 9.510 9.590 32,815,887 -0.54(-5.33%)
Oct 23, 2019 9.970 10.38 9.585 10.13 36,696,016 +0.20(+2.01%)
Oct 22, 2019 9.790 10.01 9.700 9.930 23,471,050 +0.11(+1.12%)
Oct 21, 2019 9.800 10.00 9.750 9.820 24,007,480 +0.24(+2.51%)
Oct 18, 2019 9.470 9.770 9.470 9.580 17,182,400 +0.14(+1.48%)
Oct 17, 2019 9.590 9.730 9.400 9.440 14,568,708 -0.06(-0.63%)
Oct 16, 2019 9.480 9.640 9.420 9.500 17,291,258 -0.03(-0.31%)
Oct 15, 2019 9.420 9.620 9.320 9.530 19,515,703 +0.03(+0.32%)
Oct 14, 2019 9.200 9.570 9.140 9.500 24,379,422 -0.05(-0.52%)
Oct 11, 2019 9.140 9.660 9.130 9.550 46,289,200 +0.59(+6.58%)
Oct 10, 2019 8.780 9.140 8.630 8.960 61,800,063 +0.41(+4.80%)
Oct 09, 2019 8.600 8.670 8.430 8.550 20,489,727 +0.04(+0.47%)
Oct 08, 2019 8.670 8.700 8.480 8.510 29,771,475 -0.25(-2.85%)
Oct 07, 2019 8.790 9.050 8.730 8.760 21,246,984 -0.07(-0.79%)
Oct 04, 2019 8.880 8.970 8.720 8.830 21,174,300 -0.03(-0.34%)
Oct 03, 2019 8.820 8.909 8.595 8.860 28,554,694 -0.01(-0.11%)
Oct 02, 2019 9.040 9.120 8.850 8.870 25,670,786 -0.30(-3.27%)
Oct 01, 2019 9.550 9.600 9.130 9.170 27,065,850 -0.40(-4.18%)
Sep 30, 2019 9.670 9.680 9.560 9.570 12,045,798 -0.08(-0.83%)
Sep 27, 2019 9.830 9.905 9.610 9.650 22,213,998 -0.15(-1.53%)
Sep 26, 2019 10.01 10.05 9.785 9.800 19,444,706 -0.27(-2.68%)
Sep 25, 2019 9.930 10.18 9.810 10.07 23,456,833 +0.06(+0.60%)
Sep 24, 2019 10.31 10.32 9.930 10.01 20,402,486 -0.32(-3.10%)
Sep 23, 2019 10.20 10.54 10.20 10.33 18,952,634 -0.14(-1.34%)
Sep 20, 2019 10.50 10.73 10.42 10.47 23,552,400 +0.02(+0.19%)
Sep 19, 2019 10.32 10.65 10.31 10.45 19,976,435 +0.09(+0.87%)
Sep 18, 2019 10.33 10.46 10.09 10.36 26,312,947 -0.05(-0.48%)
Sep 17, 2019 10.30 10.53 10.21 10.41 22,356,477 -0.06(-0.57%)
Sep 16, 2019 10.61 10.69 10.43 10.47 21,057,666 -0.29(-2.70%)
Sep 13, 2019 10.65 10.97 10.62 10.76 27,450,000 +0.39(+3.76%)
Sep 12, 2019 10.29 10.52 10.02 10.37 27,654,741 +0.29(+2.88%)
Sep 11, 2019 10.13 10.22 9.760 10.08 20,221,269 -0.04(-0.40%)
Sep 10, 2019 9.700 10.18 9.700 10.12 30,509,597 +0.42(+4.33%)
Sep 09, 2019 9.470 9.750 9.440 9.700 19,778,181 +0.28(+2.97%)
Sep 06, 2019 9.540 9.540 9.400 9.420 18,782,400 -0.11(-1.15%)
Sep 05, 2019 9.480 9.770 9.470 9.530 24,777,109 +0.24(+2.58%)
Sep 04, 2019 9.310 9.410 9.230 9.290 12,091,712 +0.22(+2.43%)
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.