FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
8.830 USD  -0.300 (-3.29%)
Official Closing Price  /  Updated: 5:38 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.83 11.11 10.80 10.86 26,459,926 +0.17(+1.59%)
Sep 29, 2016 10.74 11.05 10.56 10.69 25,106,460 -0.22(-2.02%)
Sep 28, 2016 10.41 10.92 10.27 10.91 29,729,080 +0.70(+6.86%)
Sep 27, 2016 10.33 10.36 9.990 10.21 24,657,836 -0.30(-2.85%)
Sep 26, 2016 10.69 10.87 10.47 10.51 24,055,945 -0.12(-1.13%)
Sep 23, 2016 10.88 11.05 10.62 10.63 22,336,624 -0.35(-3.19%)
Sep 22, 2016 10.84 11.13 10.82 10.98 36,706,120 +0.44(+4.17%)
Sep 21, 2016 10.14 10.58 10.12 10.54 30,396,869 +0.59(+5.93%)
Sep 20, 2016 9.970 10.13 9.800 9.950 24,398,041 -0.06(-0.60%)
Sep 19, 2016 10.12 10.20 9.870 10.01 27,244,237 +0.07(+0.70%)
Sep 16, 2016 9.600 9.990 9.510 9.940 36,057,913 +0.16(+1.64%)
Sep 15, 2016 9.810 9.945 9.430 9.780 40,660,457 -0.02(-0.20%)
Sep 14, 2016 10.09 10.18 9.700 9.800 48,071,492 -0.35(-3.45%)
Sep 13, 2016 10.65 10.68 9.970 10.15 52,883,508 -0.93(-8.39%)
Sep 12, 2016 10.01 11.14 9.900 11.08 59,980,659 +0.81(+7.89%)
Sep 09, 2016 10.48 10.55 10.17 10.27 28,929,016 -0.35(-3.30%)
Sep 08, 2016 10.62 10.71 10.28 10.62 29,246,467 +0.02(+0.19%)
Sep 07, 2016 10.71 10.83 10.49 10.60 18,418,050 -0.12(-1.12%)
Sep 06, 2016 10.60 10.81 10.52 10.72 21,367,610 +0.24(+2.29%)
Sep 02, 2016 10.63 10.48 10.48 10.48 23,624,400 +0.13(+1.26%)
Sep 01, 2016 10.32 10.47 10.18 10.35 20,778,636 +0.06(+0.58%)
Aug 31, 2016 10.43 10.52 10.18 10.29 32,232,504 -0.27(-2.56%)
Aug 30, 2016 10.94 10.97 10.45 10.56 28,225,474 -0.42(-3.83%)
Aug 29, 2016 10.82 11.12 10.80 10.98 18,348,694 +0.09(+0.83%)
Aug 26, 2016 11.24 11.58 10.82 10.89 32,804,817 -0.20(-1.80%)
Aug 25, 2016 11.08 11.30 10.89 11.09 31,324,003 +0.01(+0.09%)
Aug 24, 2016 11.82 11.86 11.04 11.08 44,004,333 -0.90(-7.51%)
Aug 23, 2016 11.95 12.20 11.79 11.98 25,069,734 +0.15(+1.27%)
Aug 22, 2016 11.75 11.93 11.51 11.83 20,359,856 -0.14(-1.17%)
Aug 19, 2016 12.06 12.08 11.89 11.97 17,288,342 -0.26(-2.13%)
Aug 18, 2016 12.20 12.27 12.04 12.23 20,881,912 +0.23(+1.92%)
Aug 17, 2016 11.98 12.04 11.78 12.00 20,370,013 -0.08(-0.66%)
Aug 16, 2016 12.36 12.36 12.05 12.08 20,214,274 -0.09(-0.74%)
Aug 15, 2016 11.95 12.28 11.93 12.17 20,599,398 +0.35(+2.96%)
Aug 12, 2016 12.00 12.18 11.72 11.82 23,264,130 -0.29(-2.39%)
Aug 11, 2016 12.15 12.20 11.93 12.11 21,593,566 +0.09(+0.75%)
Aug 10, 2016 12.47 12.50 12.00 12.02 21,346,459 -0.07(-0.58%)
Aug 09, 2016 12.28 12.50 12.03 12.09 20,165,725 -0.20(-1.63%)
Aug 08, 2016 12.49 12.73 12.28 12.29 29,713,522 +0.06(+0.49%)
Aug 05, 2016 12.32 12.37 11.88 12.23 36,713,630 -0.09(-0.73%)
Aug 04, 2016 12.23 12.60 12.20 12.32 23,465,525 -0.07(-0.56%)
Aug 03, 2016 12.20 12.58 12.03 12.39 24,941,690 -0.01(-0.08%)
Aug 02, 2016 12.64 12.70 12.21 12.40 24,136,308 -0.08(-0.64%)
Aug 01, 2016 13.01 13.04 12.41 12.48 26,278,387 -0.48(-3.70%)
Jul 29, 2016 12.76 13.04 12.63 12.96 28,956,254 +0.02(+0.15%)
Jul 28, 2016 13.13 13.20 12.72 12.94 24,775,068 -0.12(-0.92%)
Jul 27, 2016 12.89 13.59 12.80 13.06 51,482,862 +0.38(+3.00%)
Jul 26, 2016 11.60 12.84 11.25 12.68 71,521,668 +0.30(+2.42%)
Jul 25, 2016 12.62 12.62 12.17 12.38 29,508,941 -0.29(-2.29%)
Jul 22, 2016 12.78 12.88 12.53 12.67 23,434,861 -0.20(-1.55%)
Jul 21, 2016 12.50 12.89 12.44 12.87 34,257,988 +0.57(+4.63%)
Jul 20, 2016 12.11 12.40 11.69 12.30 39,256,935 -0.15(-1.20%)
Jul 19, 2016 12.92 12.95 12.40 12.45 27,138,342 -0.69(-5.25%)
Jul 18, 2016 12.91 13.15 12.60 13.14 22,241,158 +0.03(+0.23%)
Jul 15, 2016 13.03 13.25 12.91 13.11 24,296,523 +0.16(+1.24%)
Jul 14, 2016 13.03 13.22 12.68 12.95 31,580,604 -0.01(-0.08%)
Jul 13, 2016 12.80 13.00 12.42 12.96 44,427,756 +0.06(+0.47%)
Jul 12, 2016 12.05 12.98 12.02 12.90 58,985,543 +1.25(+10.73%)
Jul 11, 2016 11.40 11.89 11.37 11.65 33,357,780 +0.45(+4.02%)
Jul 08, 2016 10.93 10.67 10.67 11.20 36,040,131 +0.53(+4.97%)
Jul 07, 2016 11.07 11.41 10.56 10.67 38,473,665 -0.22(-2.02%)
Jul 06, 2016 10.45 10.90 10.27 10.89 29,867,449 +0.39(+3.71%)
Jul 05, 2016 11.10 11.18 10.34 10.50 38,150,223 -0.85(-7.49%)
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.