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: 7:50 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 11.53 11.55 11.18 11.49 25,307,709 -0.18(-1.54%)
May 30, 2017 11.76 11.82 11.57 11.67 9,875,646 +0.00(+0.00%)
May 26, 2017 11.69 11.73 11.52 11.67 9,747,397 -0.03(-0.26%)
May 25, 2017 12.00 12.24 11.62 11.70 18,881,522 -0.20(-1.68%)
May 24, 2017 11.95 12.05 11.78 11.90 14,718,752 +0.02(+0.17%)
May 23, 2017 11.80 11.98 11.73 11.88 11,649,698 +0.05(+0.42%)
May 22, 2017 11.74 11.89 11.60 11.83 16,210,792 +0.10(+0.85%)
May 19, 2017 11.40 11.85 11.38 11.73 30,059,405 +0.44(+3.90%)
May 18, 2017 11.31 11.45 11.06 11.29 19,232,196 -0.14(-1.22%)
May 17, 2017 11.77 11.71 11.35 11.43 15,923,893 -0.34(-2.89%)
May 16, 2017 11.86 11.86 11.69 11.77 17,734,076 +0.02(+0.17%)
May 15, 2017 11.73 11.87 11.67 11.75 19,741,726 +0.24(+2.09%)
May 12, 2017 11.63 11.78 11.49 11.51 15,584,030 -0.17(-1.46%)
May 11, 2017 11.86 11.88 11.62 11.68 14,786,735 -0.04(-0.34%)
May 10, 2017 11.75 11.80 11.55 11.72 20,502,806 +0.09(+0.77%)
May 09, 2017 11.78 11.99 11.62 11.63 19,402,934 -0.04(-0.34%)
May 08, 2017 11.69 11.74 11.55 11.67 18,820,398 -0.13(-1.10%)
May 05, 2017 11.71 11.95 11.68 11.80 17,988,404 +0.12(+1.03%)
May 04, 2017 11.70 11.75 11.42 11.68 33,473,649 -0.34(-2.83%)
May 03, 2017 12.40 12.41 11.77 12.02 36,591,088 -0.70(-5.50%)
May 02, 2017 12.48 12.85 12.47 12.72 18,076,003 +0.18(+1.44%)
May 01, 2017 12.78 12.89 12.51 12.54 16,787,529 -0.21(-1.65%)
Apr 28, 2017 13.16 13.19 12.73 12.75 22,831,017 -0.26(-2.00%)
Apr 27, 2017 13.45 13.47 13.00 13.01 23,730,628 -0.49(-3.63%)
Apr 26, 2017 13.02 13.79 12.88 13.50 31,411,741 +0.40(+3.05%)
Apr 25, 2017 12.52 13.36 12.39 13.10 50,559,053 +0.87(+7.11%)
Apr 24, 2017 12.43 12.62 12.21 12.23 32,418,593 +0.00(+0.00%)
Apr 21, 2017 12.46 12.48 12.03 12.23 27,654,427 -0.28(-2.24%)
Apr 20, 2017 12.48 12.66 12.36 12.51 16,022,357 +0.16(+1.30%)
Apr 19, 2017 12.61 12.64 12.27 12.35 16,534,191 -0.12(-0.96%)
Apr 18, 2017 12.58 12.70 12.32 12.47 17,638,338 -0.28(-2.20%)
Apr 17, 2017 12.80 12.80 12.50 12.75 10,973,459 +0.03(+0.24%)
Apr 13, 2017 12.86 13.02 12.61 12.72 14,922,720 -0.16(-1.24%)
Apr 12, 2017 13.44 13.46 12.78 12.88 22,637,659 -0.74(-5.43%)
Apr 11, 2017 13.57 13.65 13.37 13.62 12,455,161 +0.10(+0.74%)
Apr 10, 2017 13.35 13.62 13.34 13.52 11,134,967 +0.15(+1.12%)
Apr 07, 2017 13.41 13.57 13.28 13.37 21,470,410 -0.19(-1.40%)
Apr 06, 2017 13.53 13.72 13.35 13.56 12,784,562 +0.12(+0.89%)
Apr 05, 2017 13.73 13.83 13.37 13.44 19,101,089 -0.10(-0.74%)
Apr 04, 2017 13.56 13.63 13.31 13.54 21,492,723 +0.30(+2.27%)
Apr 03, 2017 13.50 13.53 13.01 13.24 21,671,994 -0.12(-0.90%)
Mar 31, 2017 13.23 13.59 13.21 13.36 22,923,470 +0.05(+0.38%)
Mar 30, 2017 12.75 13.53 12.74 13.31 34,527,358 +0.59(+4.64%)
Mar 29, 2017 12.52 12.84 12.47 12.72 16,075,279 +0.15(+1.19%)
Mar 28, 2017 12.21 12.66 12.15 12.57 23,006,497 +0.36(+2.95%)
Mar 27, 2017 12.24 12.32 11.92 12.21 35,697,979 -0.60(-4.68%)
Mar 24, 2017 12.81 12.93 12.71 12.81 10,865,643 -0.02(-0.16%)
Mar 23, 2017 12.83 12.98 12.65 12.83 16,116,075 -0.03(-0.23%)
Mar 22, 2017 12.63 13.06 12.58 12.86 19,652,351 +0.29(+2.31%)
Mar 21, 2017 13.02 13.17 12.53 12.57 29,221,333 -0.16(-1.26%)
Mar 20, 2017 12.72 12.90 12.49 12.73 14,907,246 -0.03(-0.24%)
Mar 17, 2017 12.92 13.14 12.65 12.76 27,520,330 -0.06(-0.47%)
Mar 16, 2017 13.14 13.16 12.75 12.82 17,108,026 -0.07(-0.54%)
Mar 15, 2017 12.39 12.97 12.33 12.89 24,782,765 +0.62(+5.05%)
Mar 14, 2017 12.40 12.46 12.17 12.27 19,531,672 -0.29(-2.31%)
Mar 13, 2017 12.63 12.82 12.46 12.56 20,027,001 +0.19(+1.54%)
Mar 10, 2017 12.55 12.62 12.20 12.37 22,451,328 -0.03(-0.24%)
Mar 09, 2017 12.23 12.53 12.18 12.40 21,397,978 -0.04(-0.32%)
Mar 08, 2017 12.71 12.79 12.35 12.44 21,030,180 -0.25(-1.97%)
Mar 07, 2017 12.90 13.00 12.54 12.69 19,156,375 -0.21(-1.63%)
Mar 06, 2017 12.92 12.95 12.53 12.90 27,139,999 -0.30(-2.27%)
Mar 03, 2017 13.42 13.42 13.03 13.20 21,339,149 -0.11(-0.83%)
Mar 02, 2017 13.94 13.97 13.29 13.31 23,763,463 -0.68(-4.86%)
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.