FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.820 USD  +0.240 (+2.51%)
Official Closing Price  /  Updated: 7:19 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.40 11.47 10.85 11.06 18,285,200 -0.41(-3.57%)
Jul 30, 2019 11.47 11.54 11.38 11.47 15,139,906 -0.14(-1.21%)
Jul 29, 2019 11.55 11.67 11.45 11.61 14,524,345 +0.05(+0.43%)
Jul 26, 2019 11.42 11.59 11.26 11.56 14,341,700 +0.14(+1.23%)
Jul 25, 2019 12.05 12.05 11.26 11.42 25,264,322 -0.52(-4.36%)
Jul 24, 2019 11.54 12.07 11.53 11.94 20,941,586 +0.29(+2.49%)
Jul 23, 2019 11.54 11.73 11.52 11.65 13,934,225 +0.16(+1.39%)
Jul 22, 2019 11.56 11.61 11.38 11.49 13,686,305 +0.00(+0.00%)
Jul 19, 2019 11.43 11.70 11.32 11.49 30,374,400 +0.34(+3.05%)
Jul 18, 2019 10.97 11.18 10.95 11.15 12,663,728 +0.13(+1.18%)
Jul 17, 2019 11.09 11.16 10.92 11.02 18,414,483 -0.10(-0.90%)
Jul 16, 2019 11.21 11.40 11.10 11.12 19,193,689 +0.00(+0.00%)
Jul 15, 2019 11.16 11.23 11.01 11.12 14,484,519 +0.10(+0.91%)
Jul 12, 2019 11.07 11.18 11.01 11.02 11,815,200 -0.08(-0.72%)
Jul 11, 2019 11.08 11.15 10.91 11.10 18,995,714 +0.15(+1.37%)
Jul 10, 2019 11.05 11.17 10.83 10.95 16,496,952 +0.08(+0.74%)
Jul 09, 2019 11.01 11.03 10.60 10.87 24,167,545 -0.35(-3.12%)
Jul 08, 2019 11.23 11.45 11.18 11.22 15,674,344 -0.07(-0.62%)
Jul 05, 2019 11.08 11.33 10.92 11.29 11,437,100 -0.02(-0.18%)
Jul 03, 2019 11.38 11.41 11.23 11.31 9,252,600 -0.14(-1.22%)
Jul 02, 2019 11.37 11.46 11.13 11.45 16,520,625 +0.00(+0.00%)
Jul 01, 2019 11.39 11.47 10.86 11.45 39,745,493 -0.16(-1.38%)
Jun 28, 2019 11.63 11.63 11.40 11.61 18,130,700 +0.05(+0.43%)
Jun 27, 2019 11.57 11.79 11.40 11.56 17,177,484 +0.07(+0.61%)
Jun 26, 2019 11.35 11.50 11.21 11.49 15,438,691 +0.15(+1.32%)
Jun 25, 2019 11.38 11.52 11.32 11.34 13,720,981 +0.00(+0.00%)
Jun 24, 2019 11.37 11.41 11.21 11.34 14,296,559 +0.00(+0.00%)
Jun 21, 2019 11.38 11.45 11.29 11.34 22,171,500 -0.04(-0.35%)
Jun 20, 2019 11.58 11.67 11.32 11.38 22,355,594 +0.19(+1.70%)
Jun 19, 2019 11.06 11.27 10.99 11.19 18,815,555 +0.06(+0.54%)
Jun 18, 2019 10.95 11.35 10.93 11.13 24,961,342 +0.39(+3.63%)
Jun 17, 2019 10.61 10.82 10.45 10.74 12,378,055 +0.09(+0.85%)
Jun 14, 2019 10.75 10.84 10.60 10.65 14,385,700 -0.18(-1.66%)
Jun 13, 2019 10.70 10.90 10.62 10.83 14,469,483 +0.24(+2.27%)
Jun 12, 2019 10.55 10.72 10.45 10.59 12,641,777 -0.03(-0.28%)
Jun 11, 2019 11.04 11.14 10.61 10.62 28,596,262 +0.01(+0.09%)
Jun 10, 2019 10.44 10.70 10.43 10.61 19,845,333 +0.26(+2.51%)
Jun 07, 2019 10.33 10.72 10.29 10.35 31,108,700 +0.16(+1.57%)
Jun 06, 2019 10.12 10.30 10.02 10.19 20,227,670 +0.09(+0.89%)
Jun 05, 2019 10.35 10.40 9.800 10.10 25,821,169 -0.28(-2.70%)
Jun 04, 2019 10.03 10.32 9.850 10.38 29,421,731 +0.46(+4.64%)
Jun 03, 2019 9.740 9.940 9.660 9.920 24,157,322 +0.21(+2.16%)
May 31, 2019 9.640 9.780 9.473 9.710 22,076,102 -0.11(-1.12%)
May 30, 2019 10.02 10.08 9.710 9.820 15,887,056 -0.17(-1.70%)
May 29, 2019 9.890 10.01 9.760 9.990 13,079,780 -0.04(-0.40%)
May 28, 2019 10.20 10.30 10.00 10.03 14,606,403 -0.05(-0.50%)
May 24, 2019 10.06 10.17 9.930 10.08 14,807,600 +0.13(+1.31%)
May 23, 2019 9.900 9.970 9.740 9.950 19,888,106 -0.11(-1.09%)
May 22, 2019 10.22 10.32 10.04 10.06 18,376,678 -0.29(-2.80%)
May 21, 2019 10.24 10.41 10.20 10.35 19,312,322 +0.15(+1.47%)
May 20, 2019 10.31 10.39 10.15 10.20 14,751,233 -0.17(-1.64%)
May 17, 2019 10.53 10.66 10.29 10.37 25,625,100 -0.29(-2.72%)
May 16, 2019 10.98 11.02 10.65 10.66 15,181,119 -0.19(-1.75%)
May 15, 2019 10.72 10.93 10.62 10.85 16,125,906 -0.01(-0.09%)
May 14, 2019 10.82 11.03 10.77 10.86 18,222,203 +0.15(+1.40%)
May 13, 2019 10.94 11.00 10.54 10.71 28,901,256 -0.66(-5.80%)
May 10, 2019 11.16 11.44 10.93 11.37 19,163,000 +0.09(+0.80%)
May 09, 2019 11.23 11.39 10.95 11.28 17,881,675 -0.09(-0.79%)
May 08, 2019 11.35 11.58 11.24 11.37 18,093,248 -0.07(-0.61%)
May 07, 2019 11.58 11.70 11.37 11.44 22,781,015 -0.28(-2.39%)
May 06, 2019 11.46 11.78 11.45 11.72 19,890,300 -0.23(-1.92%)
May 03, 2019 11.65 12.01 11.61 11.95 23,411,700 +0.44(+3.82%)
May 02, 2019 11.55 11.74 11.41 11.51 21,844,253 -0.20(-1.71%)
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.