FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.09 USD  -0.43 (-3.73%)
Official Closing Price  /  Updated: 7:54 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.05 13.20 12.75 12.89 16,889,300 +0.16(+1.26%)
Mar 28, 2019 12.66 12.87 12.58 12.73 9,592,612 +0.02(+0.16%)
Mar 27, 2019 12.74 12.93 12.53 12.71 12,660,821 +0.01(+0.08%)
Mar 26, 2019 12.49 12.72 12.46 12.70 14,315,372 +0.32(+2.58%)
Mar 25, 2019 12.21 12.60 12.15 12.38 13,194,589 +0.20(+1.64%)
Mar 22, 2019 12.73 12.76 12.11 12.18 20,823,900 -0.74(-5.73%)
Mar 21, 2019 12.71 12.99 12.62 12.92 18,399,412 +0.10(+0.78%)
Mar 20, 2019 12.63 12.97 12.32 12.82 22,586,305 +0.14(+1.10%)
Mar 19, 2019 12.80 13.04 12.63 12.68 14,698,348 +0.06(+0.48%)
Mar 18, 2019 12.53 12.63 12.43 12.62 12,639,709 +0.27(+2.19%)
Mar 15, 2019 12.32 12.54 12.29 12.35 15,387,800 +0.03(+0.24%)
Mar 14, 2019 12.50 12.66 12.30 12.32 15,132,542 -0.34(-2.69%)
Mar 13, 2019 12.80 12.83 12.55 12.66 12,709,889 +0.01(+0.08%)
Mar 12, 2019 12.54 12.80 12.47 12.65 13,272,748 +0.29(+2.35%)
Mar 11, 2019 12.13 12.37 12.06 12.36 13,129,116 +0.27(+2.23%)
Mar 08, 2019 12.09 12.11 11.78 12.09 16,287,900 -0.22(-1.79%)
Mar 07, 2019 12.50 12.53 12.13 12.31 12,687,285 -0.23(-1.83%)
Mar 06, 2019 12.88 12.91 12.51 12.54 13,681,924 -0.30(-2.34%)
Mar 05, 2019 12.87 12.90 12.59 12.84 17,481,178 +0.06(+0.47%)
Mar 04, 2019 12.87 12.90 12.49 12.78 18,444,320 -0.09(-0.70%)
Mar 01, 2019 12.98 13.15 12.79 12.87 15,988,700 -0.03(-0.23%)
Feb 28, 2019 13.06 13.12 12.82 12.90 21,049,717 -0.26(-1.98%)
Feb 27, 2019 13.25 13.28 13.09 13.16 17,653,844 -0.02(-0.15%)
Feb 26, 2019 13.18 13.29 13.02 13.18 13,447,566 -0.08(-0.60%)
Feb 25, 2019 13.25 13.31 13.11 13.26 20,071,216 +0.04(+0.30%)
Feb 22, 2019 13.40 13.40 13.08 13.22 23,876,800 +0.20(+1.54%)
Feb 21, 2019 13.19 13.27 12.88 13.02 20,097,091 -0.33(-2.47%)
Feb 20, 2019 13.64 13.86 13.28 13.35 38,173,781 +0.26(+1.99%)
Feb 19, 2019 12.63 13.26 12.53 13.09 35,525,416 +0.81(+6.60%)
Feb 15, 2019 12.38 12.62 12.23 12.28 16,573,300 +0.12(+0.99%)
Feb 14, 2019 12.14 12.30 12.05 12.16 15,312,648 -0.13(-1.06%)
Feb 13, 2019 12.02 12.36 11.90 12.29 36,167,119 +0.80(+6.96%)
Feb 12, 2019 11.55 11.70 11.47 11.49 15,600,856 -0.04(-0.35%)
Feb 11, 2019 11.50 11.61 11.45 11.53 15,561,549 -0.08(-0.69%)
Feb 08, 2019 11.85 11.95 11.40 11.61 23,718,200 -0.25(-2.11%)
Feb 07, 2019 11.85 12.14 11.80 11.86 25,181,755 -0.05(-0.42%)
Feb 06, 2019 11.86 12.05 11.77 11.91 18,132,209 +0.04(+0.34%)
Feb 05, 2019 11.90 12.01 11.77 11.87 18,497,133 +0.01(+0.08%)
Feb 04, 2019 11.44 11.97 11.42 11.86 21,251,734 +0.35(+3.04%)
Feb 01, 2019 11.56 11.63 11.39 11.51 24,240,100 -0.13(-1.12%)
Jan 31, 2019 11.23 11.76 11.21 11.64 31,830,822 +0.37(+3.28%)
Jan 30, 2019 10.62 11.35 10.60 11.27 37,809,097 +0.82(+7.85%)
Jan 29, 2019 10.43 10.59 10.26 10.45 38,221,003 +0.17(+1.65%)
Jan 28, 2019 11.02 11.05 10.20 10.28 54,778,362 -0.96(-8.54%)
Jan 25, 2019 10.97 11.48 10.96 11.24 36,135,300 +0.54(+5.05%)
Jan 24, 2019 11.47 11.88 10.60 10.70 66,347,094 -1.61(-13.08%)
Jan 23, 2019 12.40 12.55 12.18 12.31 25,719,141 -0.07(-0.57%)
Jan 22, 2019 12.27 12.41 12.11 12.38 26,635,050 -0.18(-1.43%)
Jan 18, 2019 12.32 12.64 12.28 12.56 31,366,300 +0.43(+3.54%)
Jan 17, 2019 11.90 12.22 11.86 12.13 23,112,821 +0.24(+2.02%)
Jan 16, 2019 11.71 11.97 11.63 11.89 22,329,730 +0.32(+2.77%)
Jan 15, 2019 11.85 11.97 11.44 11.57 26,037,939 +0.02(+0.17%)
Jan 14, 2019 11.41 11.63 11.40 11.55 16,084,587 -0.05(-0.43%)
Jan 11, 2019 11.51 11.74 11.37 11.60 21,532,900 +0.09(+0.78%)
Jan 10, 2019 11.33 11.53 11.24 11.51 19,473,436 +0.00(+0.00%)
Jan 09, 2019 11.34 11.60 11.18 11.51 20,611,892 +0.31(+2.77%)
Jan 08, 2019 11.15 11.27 10.98 11.20 22,799,177 +0.20(+1.82%)
Jan 07, 2019 10.96 11.22 10.81 11.00 16,812,616 +0.18(+1.66%)
Jan 04, 2019 10.48 10.93 10.33 10.82 25,597,600 +0.75(+7.45%)
Jan 03, 2019 10.27 10.39 9.840 10.07 22,415,309 -0.29(-2.80%)
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.