FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.47 USD  -0.29 (-2.70%)
Official Closing Price  /  Updated: 7:56 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.690 7.840 7.511 7.630 49,110,794 +0.20(+2.69%)
Feb 26, 2016 7.700 7.795 7.310 7.430 48,368,757 +0.31(+4.35%)
Feb 25, 2016 7.140 7.340 6.790 7.120 35,426,220 -0.08(-1.11%)
Feb 24, 2016 6.740 7.260 6.550 7.200 57,131,010 -0.04(-0.55%)
Feb 23, 2016 7.550 7.740 7.150 7.240 59,036,325 -0.69(-8.70%)
Feb 22, 2016 7.270 7.970 6.920 7.930 75,221,801 +1.01(+14.60%)
Feb 19, 2016 6.980 7.170 6.750 6.920 38,902,968 -0.23(-3.22%)
Feb 18, 2016 7.400 7.420 6.650 7.150 59,721,367 -0.01(-0.14%)
Feb 17, 2016 6.630 7.600 6.600 7.160 103,818,632 +0.79(+12.40%)
Feb 16, 2016 5.820 6.375 5.800 6.370 77,039,792 +0.84(+15.19%)
Feb 12, 2016 5.120 5.530 5.530 5.530 44,606,700 +0.64(+13.09%)
Feb 11, 2016 4.810 5.080 4.650 4.890 38,052,039 -0.09(-1.81%)
Feb 10, 2016 4.950 5.130 4.780 4.980 33,778,558 -0.02(-0.40%)
Feb 09, 2016 5.120 5.380 4.970 5.000 44,709,891 -0.27(-5.12%)
Feb 08, 2016 5.460 5.930 5.170 5.270 64,898,757 -0.41(-7.22%)
Feb 05, 2016 5.570 5.980 5.450 5.680 71,788,485 -0.04(-0.70%)
Feb 04, 2016 5.100 6.020 5.090 5.720 116,299,141 +0.87(+17.94%)
Feb 03, 2016 4.430 4.850 4.360 4.850 44,250,229 +0.50(+11.49%)
Feb 02, 2016 4.600 4.650 4.260 4.350 31,639,900 -0.39(-8.23%)
Feb 01, 2016 4.500 4.815 4.330 4.740 48,305,990 +0.14(+3.04%)
Jan 29, 2016 4.440 4.750 4.370 4.600 42,051,023 +0.18(+4.07%)
Jan 28, 2016 4.800 4.880 4.210 4.420 66,853,444 -0.23(-4.95%)
Jan 27, 2016 4.060 5.080 4.035 4.650 96,102,335 +0.45(+10.71%)
Jan 26, 2016 4.400 4.410 3.830 4.200 92,031,309 +0.26(+6.60%)
Jan 25, 2016 3.870 4.000 3.810 3.940 51,440,445 +0.00(+0.00%)
Jan 22, 2016 4.590 4.650 3.800 3.940 108,842,480 -0.39(-9.01%)
Jan 21, 2016 4.140 4.430 3.970 4.330 61,077,044 +0.26(+6.39%)
Jan 20, 2016 3.770 4.130 3.520 4.070 88,508,717 +0.11(+2.78%)
Jan 19, 2016 4.580 4.580 3.920 3.960 59,800,789 -0.39(-8.97%)
Jan 15, 2016 3.800 4.350 4.350 4.350 73,161,600 +0.15(+3.57%)
Jan 14, 2016 3.810 4.230 3.780 4.200 77,658,860 +0.46(+12.30%)
Jan 13, 2016 4.180 4.280 3.700 3.740 64,537,370 -0.37(-9.00%)
Jan 12, 2016 4.310 4.580 3.650 4.110 141,551,474 -0.20(-4.64%)
Jan 11, 2016 5.400 5.420 4.230 4.310 117,611,075 -1.10(-20.33%)
Jan 08, 2016 5.670 5.710 5.360 5.410 44,313,117 -0.20(-3.57%)
Jan 07, 2016 5.980 6.040 5.430 5.610 66,575,369 -0.56(-9.08%)
Jan 06, 2016 6.370 6.470 6.130 6.170 45,339,461 -0.54(-8.05%)
Jan 05, 2016 6.620 6.730 6.510 6.710 37,726,500 +0.16(+2.44%)
Jan 04, 2016 6.600 6.760 6.300 6.550 43,071,020 -0.22(-3.25%)
Dec 31, 2015 6.690 6.770 6.770 6.770 24,444,700 +0.00(+0.00%)
Dec 30, 2015 6.740 6.940 6.680 6.770 26,400,050 -0.20(-2.87%)
Dec 29, 2015 7.150 7.290 6.860 6.970 35,479,292 +0.12(+1.75%)
Dec 28, 2015 7.330 7.330 6.810 6.850 42,669,148 -0.72(-9.51%)
Dec 24, 2015 7.530 7.570 7.570 7.570 23,225,200 +0.12(+1.61%)
Dec 23, 2015 6.700 7.530 6.700 7.450 76,590,876 +1.03(+16.04%)
Dec 22, 2015 6.280 6.460 6.225 6.420 40,971,834 +0.18(+2.88%)
Dec 21, 2015 6.310 6.480 6.130 6.240 42,767,257 +0.03(+0.48%)
Dec 18, 2015 6.290 6.480 6.080 6.210 95,926,297 +0.09(+1.47%)
Dec 17, 2015 6.570 6.640 6.100 6.120 53,094,195 -0.57(-8.52%)
Dec 16, 2015 6.630 6.860 6.530 6.690 50,210,762 +0.17(+2.61%)
Dec 15, 2015 6.570 6.790 6.460 6.520 47,320,929 +0.06(+0.93%)
Dec 14, 2015 6.850 6.950 6.430 6.460 57,206,087 -0.44(-6.38%)
Dec 11, 2015 7.160 7.290 6.830 6.900 69,255,161 -0.46(-6.25%)
Dec 10, 2015 7.070 7.450 6.930 7.360 47,440,807 +0.37(+5.29%)
Dec 09, 2015 6.960 7.480 6.900 6.990 60,691,297 +0.25(+3.71%)
Dec 08, 2015 7.060 7.060 6.630 6.740 57,786,385 -0.49(-6.78%)
Dec 07, 2015 7.630 7.630 7.190 7.230 45,840,335 -0.62(-7.90%)
Dec 04, 2015 7.650 7.910 7.540 7.850 45,599,500 +0.17(+2.21%)
Dec 03, 2015 7.850 7.980 7.630 7.680 45,442,009 -0.15(-1.92%)
Dec 02, 2015 8.230 8.230 7.800 7.830 45,167,788 -0.50(-6.00%)
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.