FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.47 USD  +0.02 (+0.19%)
Official Closing Price  /  Updated: 7:43 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.71 11.99 11.58 11.94 17,145,900 +0.12(+1.02%)
Nov 29, 2018 11.90 11.99 11.62 11.82 18,621,866 -0.15(-1.25%)
Nov 28, 2018 11.33 11.99 10.98 11.97 29,087,087 +0.73(+6.49%)
Nov 27, 2018 10.89 11.27 10.86 11.24 20,866,158 +0.15(+1.35%)
Nov 26, 2018 10.75 11.22 10.71 11.09 10,586,348 +0.32(+2.97%)
Nov 23, 2018 11.08 11.10 10.76 10.77 7,880,700 -0.64(-5.61%)
Nov 21, 2018 11.41 11.41 11.41 0 +0.53(+4.87%)
Nov 20, 2018 11.27 11.27 10.77 10.88 21,390,006 -0.63(-5.47%)
Nov 19, 2018 11.91 12.01 11.48 11.51 16,869,875 -0.45(-3.76%)
Nov 16, 2018 11.97 12.11 11.76 11.96 15,981,700 +0.00(+0.00%)
Nov 15, 2018 11.56 12.18 11.51 11.96 23,686,592 +0.42(+3.64%)
Nov 14, 2018 11.30 11.65 11.23 11.54 16,141,912 +0.29(+2.58%)
Nov 13, 2018 11.16 11.50 11.06 11.25 17,214,575 +0.09(+0.81%)
Nov 12, 2018 11.43 11.46 11.07 11.16 14,528,803 -0.19(-1.67%)
Nov 09, 2018 11.56 11.61 11.18 11.35 21,444,400 -0.58(-4.86%)
Nov 08, 2018 12.21 12.27 11.87 11.93 14,289,279 -0.40(-3.24%)
Nov 07, 2018 12.17 12.35 12.04 12.33 14,254,908 +0.13(+1.07%)
Nov 06, 2018 12.23 12.39 12.13 12.20 11,477,618 -0.02(-0.16%)
Nov 05, 2018 12.20 12.33 12.06 12.22 9,746,891 -0.02(-0.16%)
Nov 02, 2018 12.48 12.69 12.01 12.24 19,501,500 -0.04(-0.33%)
Nov 01, 2018 11.86 12.47 11.76 12.28 21,667,945 +0.63(+5.41%)
Oct 31, 2018 11.57 11.78 11.38 11.65 23,353,937 +0.24(+2.10%)
Oct 30, 2018 10.99 11.48 10.95 11.41 22,696,045 +0.32(+2.89%)
Oct 29, 2018 11.68 11.77 10.96 11.09 25,832,516 -0.41(-3.57%)
Oct 26, 2018 10.90 11.58 10.87 11.50 28,577,500 +0.25(+2.22%)
Oct 25, 2018 10.91 11.66 10.70 11.25 34,290,800 +0.55(+5.14%)
Oct 24, 2018 11.71 11.99 10.59 10.70 45,763,831 -0.91(-7.84%)
Oct 23, 2018 11.60 11.71 11.25 11.61 24,002,017 -0.39(-3.25%)
Oct 22, 2018 12.07 12.10 11.84 12.00 12,401,602 -0.02(-0.17%)
Oct 19, 2018 12.14 12.33 11.94 12.02 15,817,200 -0.12(-0.99%)
Oct 18, 2018 12.15 12.48 12.06 12.14 21,370,622 -0.26(-2.10%)
Oct 17, 2018 12.70 12.84 12.32 12.40 23,005,309 -0.28(-2.21%)
Oct 16, 2018 12.89 12.90 12.48 12.68 20,372,006 -0.15(-1.17%)
Oct 15, 2018 12.82 13.06 12.81 12.83 19,078,241 +0.09(+0.71%)
Oct 12, 2018 13.46 13.47 12.62 12.74 31,107,300 -0.49(-3.70%)
Oct 11, 2018 12.79 13.36 12.67 13.23 31,618,059 +0.46(+3.60%)
Oct 10, 2018 12.94 12.99 12.51 12.77 26,401,744 -0.41(-3.11%)
Oct 09, 2018 13.25 13.38 12.98 13.18 11,831,144 -0.11(-0.83%)
Oct 08, 2018 13.10 13.38 12.97 13.29 16,161,732 +0.02(+0.15%)
Oct 05, 2018 13.46 13.48 13.22 13.27 19,861,600 -0.36(-2.64%)
Oct 04, 2018 14.03 14.08 13.45 13.63 23,346,000 -0.32(-2.29%)
Oct 03, 2018 13.93 14.28 13.85 13.95 20,124,270 +0.06(+0.43%)
Oct 02, 2018 13.72 14.10 13.68 13.89 14,325,961 +0.19(+1.39%)
Oct 01, 2018 13.81 13.90 13.60 13.70 15,914,775 -0.22(-1.58%)
Sep 28, 2018 13.85 14.06 13.80 13.92 16,080,600 +0.05(+0.36%)
Sep 27, 2018 13.79 13.88 13.51 13.87 20,279,872 -0.13(-0.93%)
Sep 26, 2018 14.27 14.42 13.99 14.00 16,234,517 -0.49(-3.38%)
Sep 25, 2018 14.40 14.57 14.19 14.49 15,316,509 +0.25(+1.76%)
Sep 24, 2018 14.60 14.75 14.24 14.24 20,775,233 -0.37(-2.53%)
Sep 21, 2018 14.83 14.90 14.55 14.61 52,922,200 +0.22(+1.53%)
Sep 20, 2018 14.57 14.73 14.28 14.39 23,288,895 +0.09(+0.63%)
Sep 19, 2018 14.12 14.66 14.12 14.30 24,724,487 +0.29(+2.07%)
Sep 18, 2018 14.00 14.25 13.92 14.01 21,542,059 +0.29(+2.11%)
Sep 17, 2018 13.70 13.98 13.66 13.72 13,727,520 +0.03(+0.22%)
Sep 14, 2018 13.64 13.89 13.52 13.69 13,819,700 +0.11(+0.81%)
Sep 13, 2018 13.96 14.05 13.50 13.58 15,236,553 -0.05(-0.37%)
Sep 12, 2018 13.11 13.78 13.03 13.63 25,530,564 +0.59(+4.52%)
Sep 11, 2018 12.85 13.09 12.18 13.04 15,437,898 -0.12(-0.91%)
Sep 10, 2018 13.29 13.41 13.18 13.16 11,848,812 -0.02(-0.15%)
Sep 07, 2018 13.37 13.56 13.05 13.18 26,776,300 -0.39(-2.87%)
Sep 06, 2018 13.81 13.99 13.49 13.57 13,986,273 -0.10(-0.73%)
Sep 05, 2018 13.54 13.74 13.40 13.67 17,341,630 +0.19(+1.41%)
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.