FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.440 USD  -0.060 (-0.63%)
Official Closing Price  /  Updated: 7:01 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 10.35 10.83 10.17 10.64 58,241,442 +0.14(+1.33%)
Aug 28, 2015 11.33 11.48 10.33 10.50 110,214,011 +0.31(+3.04%)
Aug 27, 2015 8.630 10.48 8.560 10.19 107,839,847 +2.27(+28.66%)
Aug 26, 2015 8.250 8.290 7.760 7.920 52,984,111 -0.32(-3.88%)
Aug 25, 2015 9.250 9.260 8.240 8.240 37,150,178 -0.44(-5.07%)
Aug 24, 2015 8.670 9.420 8.160 8.680 35,830,959 -0.90(-9.39%)
Aug 21, 2015 9.740 9.800 9.480 9.580 29,974,377 -0.13(-1.34%)
Aug 20, 2015 9.990 10.12 9.590 9.710 45,133,130 -0.02(-0.21%)
Aug 19, 2015 9.850 9.865 9.590 9.730 41,978,757 -0.19(-1.92%)
Aug 18, 2015 9.970 10.05 9.810 9.920 44,871,796 -0.32(-3.13%)
Aug 17, 2015 9.920 10.30 9.920 10.24 29,752,585 +0.21(+2.09%)
Aug 14, 2015 10.09 10.36 10.01 10.03 19,115,633 -0.04(-0.40%)
Aug 13, 2015 10.19 10.28 9.960 10.07 27,175,331 -0.18(-1.76%)
Aug 12, 2015 10.05 10.38 9.880 10.25 35,701,059 +0.03(+0.29%)
Aug 11, 2015 11.05 11.06 10.00 10.22 46,989,570 -1.43(-12.27%)
Aug 10, 2015 10.11 11.69 10.10 11.65 40,039,030 +1.12(+10.64%)
Aug 07, 2015 11.07 11.25 10.48 10.53 26,792,244 -0.68(-6.07%)
Aug 06, 2015 10.84 11.30 10.73 11.21 28,172,148 +0.28(+2.56%)
Aug 05, 2015 11.47 11.87 10.89 10.93 41,013,814 -0.11(-1.00%)
Aug 04, 2015 11.52 11.68 10.93 11.04 22,764,560 -0.16(-1.43%)
Aug 03, 2015 11.64 11.67 11.12 11.20 22,809,234 -0.55(-4.68%)
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%)
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.