FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.19 USD  +0.06 (+0.54%)
Official Closing Price  /  Updated: 5:59 PM EDT, Jun 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2019 11.06 11.27 10.99 11.19 18,815,555 +0.06(+0.54%)
Jun 18, 2019 10.95 11.35 10.93 11.13 24,961,342 +0.39(+3.63%)
Jun 17, 2019 10.61 10.82 10.45 10.74 12,378,055 +0.09(+0.85%)
Jun 14, 2019 10.75 10.84 10.60 10.65 14,385,700 -0.18(-1.66%)
Jun 13, 2019 10.70 10.90 10.62 10.83 14,469,483 +0.24(+2.27%)
Jun 12, 2019 10.55 10.72 10.45 10.59 12,641,777 -0.03(-0.28%)
Jun 11, 2019 11.04 11.14 10.61 10.62 28,596,262 +0.01(+0.09%)
Jun 10, 2019 10.44 10.70 10.43 10.61 19,845,333 +0.26(+2.51%)
Jun 07, 2019 10.33 10.72 10.29 10.35 31,108,700 +0.16(+1.57%)
Jun 06, 2019 10.12 10.30 10.02 10.19 20,227,670 +0.09(+0.89%)
Jun 05, 2019 10.35 10.40 9.800 10.10 25,821,169 -0.28(-2.70%)
Jun 04, 2019 10.03 10.32 9.850 10.38 29,421,731 +0.46(+4.64%)
Jun 03, 2019 9.740 9.940 9.660 9.920 24,157,322 +0.21(+2.16%)
May 31, 2019 9.640 9.780 9.473 9.710 22,076,102 -0.11(-1.12%)
May 30, 2019 10.02 10.08 9.710 9.820 15,887,056 -0.17(-1.70%)
May 29, 2019 9.890 10.01 9.760 9.990 13,079,780 -0.04(-0.40%)
May 28, 2019 10.20 10.30 10.00 10.03 14,606,403 -0.05(-0.50%)
May 24, 2019 10.06 10.17 9.930 10.08 14,807,600 +0.13(+1.31%)
May 23, 2019 9.900 9.970 9.740 9.950 19,888,106 -0.11(-1.09%)
May 22, 2019 10.22 10.32 10.04 10.06 18,376,678 -0.29(-2.80%)
May 21, 2019 10.24 10.41 10.20 10.35 19,312,322 +0.15(+1.47%)
May 20, 2019 10.31 10.39 10.15 10.20 14,751,233 -0.17(-1.64%)
May 17, 2019 10.53 10.66 10.29 10.37 25,625,100 -0.29(-2.72%)
May 16, 2019 10.98 11.02 10.65 10.66 15,181,119 -0.19(-1.75%)
May 15, 2019 10.72 10.93 10.62 10.85 16,125,906 -0.01(-0.09%)
May 14, 2019 10.82 11.03 10.77 10.86 18,222,203 +0.15(+1.40%)
May 13, 2019 10.94 11.00 10.54 10.71 28,901,256 -0.66(-5.80%)
May 10, 2019 11.16 11.44 10.93 11.37 19,163,000 +0.09(+0.80%)
May 09, 2019 11.23 11.39 10.95 11.28 17,881,675 -0.09(-0.79%)
May 08, 2019 11.35 11.58 11.24 11.37 18,093,248 -0.07(-0.61%)
May 07, 2019 11.58 11.70 11.37 11.44 22,781,015 -0.28(-2.39%)
May 06, 2019 11.46 11.78 11.45 11.72 19,890,300 -0.23(-1.92%)
May 03, 2019 11.65 12.01 11.61 11.95 23,411,700 +0.44(+3.82%)
May 02, 2019 11.55 11.74 11.41 11.51 21,844,253 -0.20(-1.71%)
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.