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 (%)
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%)
May 01, 2015 23.38 23.95 23.29 23.66 20,194,880 +0.39(+1.68%)
Apr 30, 2015 22.68 23.66 22.42 23.27 25,087,424 +0.38(+1.66%)
Apr 29, 2015 22.46 23.10 22.39 22.89 21,399,501 +0.21(+0.93%)
Apr 28, 2015 22.46 22.82 22.33 22.68 32,509,486 +0.86(+3.94%)
Apr 27, 2015 21.25 22.12 21.16 21.82 26,042,600 +1.00(+4.80%)
Apr 24, 2015 20.45 21.27 20.45 20.82 23,043,247 +0.75(+3.74%)
Apr 23, 2015 19.83 20.57 19.55 20.07 26,085,538 -0.50(-2.43%)
Apr 22, 2015 20.45 20.79 20.20 20.57 15,811,891 +0.34(+1.68%)
Apr 21, 2015 20.56 20.62 20.04 20.23 19,519,108 -0.43(-2.08%)
Apr 20, 2015 20.65 21.19 20.55 20.66 15,294,055 -0.01(-0.05%)
Apr 17, 2015 20.51 20.77 20.36 20.67 17,250,388 -0.16(-0.77%)
Apr 16, 2015 20.72 21.21 20.49 20.83 25,937,764 +0.16(+0.77%)
Apr 15, 2015 19.04 21.07 19.03 20.67 42,862,742 +1.72(+9.08%)
Apr 14, 2015 18.45 18.97 18.27 18.95 16,927,673 +0.69(+3.78%)
Apr 13, 2015 18.41 18.47 18.11 18.26 10,781,565 -0.04(-0.22%)
Apr 10, 2015 18.74 18.90 18.24 18.30 13,735,954 -0.48(-2.56%)
Apr 09, 2015 18.71 19.20 18.67 18.78 12,318,262 -0.04(-0.21%)
Apr 08, 2015 19.28 19.40 18.79 18.82 11,943,863 -0.16(-0.84%)
Apr 07, 2015 19.22 19.34 18.93 18.98 12,555,861 -0.17(-0.89%)
Apr 06, 2015 19.27 19.39 19.14 19.15 13,762,910 +0.15(+0.79%)
Apr 02, 2015 18.80 19.00 19.00 19.00 14,145,900 +0.03(+0.16%)
Apr 01, 2015 19.10 19.30 18.79 18.97 24,332,182 +0.02(+0.11%)
Mar 31, 2015 19.21 19.21 18.79 18.95 25,409,859 -0.43(-2.22%)
Mar 30, 2015 18.85 19.56 18.81 19.38 15,990,826 +0.58(+3.09%)
Mar 27, 2015 19.10 19.14 18.66 18.80 20,855,388 -0.70(-3.59%)
Mar 26, 2015 19.54 20.00 19.26 19.50 21,683,363 +0.41(+2.15%)
Mar 25, 2015 19.16 19.55 18.99 19.09 21,111,752 -0.09(-0.47%)
Mar 24, 2015 18.85 19.43 18.53 19.18 36,497,274 -0.15(-0.78%)
Mar 23, 2015 18.60 19.43 18.52 19.33 22,827,395 +0.92(+5.00%)
Mar 20, 2015 17.38 18.83 17.36 18.41 39,102,918 +1.15(+6.66%)
Mar 19, 2015 18.04 18.05 17.09 17.26 24,101,105 -0.97(-5.32%)
Mar 18, 2015 17.12 18.39 17.02 18.23 24,494,080 +0.81(+4.65%)
Mar 17, 2015 17.77 17.85 17.36 17.42 20,519,158 -0.55(-3.06%)
Mar 16, 2015 18.05 18.28 17.53 17.97 17,290,038 -0.17(-0.94%)
Mar 13, 2015 18.52 18.52 17.88 18.14 18,202,946 -0.75(-3.97%)
Mar 12, 2015 19.38 19.63 18.81 18.89 13,712,232 +0.08(+0.43%)
Mar 11, 2015 18.84 18.88 18.27 18.81 13,761,824 -0.03(-0.16%)
Mar 10, 2015 19.07 19.43 18.80 18.84 15,697,567 -0.78(-3.98%)
Mar 09, 2015 19.32 19.77 19.32 19.62 10,402,225 +0.18(+0.93%)
Mar 06, 2015 19.99 20.15 19.34 19.44 20,089,239 -0.75(-3.71%)
Mar 05, 2015 20.88 20.92 20.14 20.19 17,928,455 -0.68(-3.26%)
Mar 04, 2015 20.65 20.97 20.12 20.87 19,095,078 -0.12(-0.57%)
Mar 03, 2015 20.99 21.63 20.97 20.99 11,164,002 -0.14(-0.66%)
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.