FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.610 USD  +0.090 (+0.95%)
Streaming Delayed Price  /  Updated: 9:44 AM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 12.37 12.52 12.17 12.31 19,578,216 -0.12(-0.97%)
Apr 29, 2019 12.45 12.59 12.30 12.43 15,525,378 -0.07(-0.56%)
Apr 26, 2019 12.26 12.69 12.23 12.50 23,605,200 +0.29(+2.38%)
Apr 25, 2019 13.03 13.10 12.15 12.21 46,438,197 -1.37(-10.09%)
Apr 24, 2019 13.39 13.60 13.18 13.58 31,510,550 +0.12(+0.89%)
Apr 23, 2019 13.65 13.69 13.26 13.46 19,117,636 -0.19(-1.39%)
Apr 22, 2019 13.88 13.91 13.25 13.65 24,351,584 -0.35(-2.50%)
Apr 18, 2019 14.05 14.15 13.78 14.00 27,426,600 -0.20(-1.41%)
Apr 17, 2019 14.37 14.68 14.09 14.20 31,698,122 +0.04(+0.28%)
Apr 16, 2019 13.67 14.18 13.65 14.16 20,299,805 +0.47(+3.43%)
Apr 15, 2019 13.63 13.72 13.45 13.69 15,428,259 -0.01(-0.07%)
Apr 12, 2019 13.63 13.98 13.61 13.70 26,915,900 +0.29(+2.16%)
Apr 11, 2019 13.34 13.47 13.15 13.41 16,534,050 -0.08(-0.59%)
Apr 10, 2019 13.41 13.57 13.34 13.49 12,390,627 +0.11(+0.82%)
Apr 09, 2019 13.71 13.71 13.21 13.38 15,999,075 -0.36(-2.62%)
Apr 08, 2019 13.45 13.74 13.45 13.74 17,942,010 +0.41(+3.08%)
Apr 05, 2019 13.57 13.60 13.32 13.33 14,640,900 -0.23(-1.70%)
Apr 04, 2019 13.07 13.60 12.99 13.56 20,717,242 +0.40(+3.04%)
Apr 03, 2019 13.33 13.48 13.10 13.16 20,936,052 +0.04(+0.30%)
Apr 02, 2019 13.15 13.28 12.86 13.12 17,949,784 +0.02(+0.15%)
Apr 01, 2019 13.16 13.37 13.03 13.10 19,059,031 +0.21(+1.63%)
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%)
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.