Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 13.75 13.84 13.51 13.58 18,425,704 +0.02(+0.14%)
Jul 28, 2017 13.47 13.75 13.44 13.57 19,219,278 +0.09(+0.69%)
Jul 27, 2017 13.99 14.03 13.43 13.47 35,464,620 -0.52(-3.72%)
Jul 26, 2017 13.65 14.19 13.39 13.99 40,048,076 +0.18(+1.28%)
Jul 25, 2017 13.93 13.82 79,766,896 +1.77(+14.74%)
Jul 24, 2017 12.09 12.15 11.88 12.04 15,822,889 -0.05(-0.38%)
Jul 21, 2017 12.12 12.26 11.99 12.09 12,611,792 -0.03(-0.23%)
Jul 20, 2017 12.19 12.27 11.89 12.12 14,217,744 -0.06(-0.53%)
Jul 19, 2017 12.11 12.26 12.04 12.18 15,169,136 +0.10(+0.85%)
Jul 18, 2017 12.06 12.10 11.86 12.08 16,498,722 +0.00(+0.00%)
Jul 17, 2017 11.88 12.41 11.82 12.08 29,398,246 +0.37(+3.17%)
Jul 14, 2017 11.62 11.79 11.62 11.71 12,803,087 +0.11(+0.96%)
Jul 13, 2017 11.47 11.68 11.43 11.60 19,226,756 +0.20(+1.71%)
Jul 12, 2017 11.54 11.72 11.34 11.40 25,733,790 -0.29(-2.46%)
Jul 11, 2017 11.63 11.74 11.31 11.69 20,656,536 +0.06(+0.48%)
Jul 10, 2017 10.98 11.74 10.94 11.63 26,092,656 +0.58(+5.21%)
Jul 07, 2017 11.08 11.15 10.89 11.06 13,077,490 +0.01(+0.08%)
Jul 06, 2017 11.23 11.35 11.02 11.05 13,953,641 -0.26(-2.30%)
Jul 05, 2017 11.34 11.48 11.13 11.31 15,031,410 -0.03(-0.25%)
Jul 03, 2017 11.22 11.43 11.21 11.34 9,166,510 +0.18(+1.58%)
Jun 30, 2017 11.26 11.33 11.05 11.16 15,917,305 -0.07(-0.58%)
Jun 29, 2017 11.24 11.46 11.13 11.22 17,493,406 +0.08(+0.75%)
Jun 28, 2017 11.02 11.23 10.85 11.14 13,163,372 +0.25(+2.30%)
Jun 27, 2017 11.13 11.28 10.89 10.89 15,813,207 -0.09(-0.85%)
Jun 26, 2017 11.06 11.11 10.90 10.98 15,034,176 +0.06(+0.51%)
Jun 23, 2017 10.71 10.97 10.54 10.93 22,327,984 +0.29(+2.71%)
Jun 22, 2017 10.40 10.82 10.36 10.64 15,848,575 +0.22(+2.14%)
Jun 21, 2017 10.49 10.64 10.33 10.42 13,507,451 -0.03(-0.27%)
Jun 20, 2017 10.59 10.60 10.34 10.44 18,077,776 -0.33(-3.02%)
Jun 19, 2017 10.69 10.85 10.66 10.77 15,270,115 +0.16(+1.49%)
Jun 16, 2017 10.69 10.79 10.41 10.61 24,318,250 -0.07(-0.70%)
Jun 15, 2017 11.12 11.23 10.67 10.69 23,983,314 -0.55(-4.88%)
Jun 14, 2017 11.58 11.58 11.16 11.23 21,580,162 -0.25(-2.18%)
Jun 13, 2017 11.41 11.56 11.35 11.48 10,864,955 +0.02(+0.16%)
Jun 12, 2017 11.48 11.72 11.37 11.47 26,161,120 -0.02(-0.16%)
Jun 09, 2017 11.21 11.59 11.20 11.48 27,789,678 +0.28(+2.49%)
Jun 08, 2017 11.37 10.80 11.21 26,177,538 +0.32(+2.90%)
Jun 07, 2017 11.06 11.11 10.74 10.89 29,376,720 -0.12(-1.10%)
Jun 06, 2017 10.64 11.13 10.50 11.01 23,461,488 +0.40(+3.77%)
Jun 05, 2017 10.41 10.69 10.40 10.61 13,497,400 +0.12(+1.15%)
Jun 02, 2017 10.50 10.60 10.27 10.49 19,231,772 -0.15(-1.40%)
Jun 01, 2017 10.66 10.80 10.56 10.64 18,916,652 -0.04(-0.35%)
May 31, 2017 10.71 10.74 10.39 10.68 27,236,400 -0.17(-1.54%)
May 30, 2017 10.93 10.98 10.75 10.84 10,628,265 +0.00(+0.00%)
May 26, 2017 10.86 10.90 10.70 10.84 10,490,243 -0.03(-0.26%)
May 25, 2017 11.15 11.37 10.80 10.87 20,320,476 -0.19(-1.68%)
May 24, 2017 11.10 11.20 10.95 11.06 15,840,463 +0.02(+0.17%)
May 23, 2017 10.96 11.13 10.90 11.04 12,537,517 +0.05(+0.42%)
May 22, 2017 10.91 11.05 10.78 10.99 17,446,210 +0.09(+0.85%)
May 19, 2017 10.59 11.01 10.57 10.90 32,350,220 +0.41(+3.90%)
May 18, 2017 10.51 10.64 10.28 10.49 20,697,874 -0.13(-1.22%)
May 17, 2017 10.94 10.88 10.55 10.62 17,137,448 -0.32(-2.89%)
May 16, 2017 11.02 11.02 10.86 10.94 19,085,584 +0.02(+0.17%)
May 15, 2017 10.90 11.03 10.84 10.92 21,246,236 +0.22(+2.09%)
May 12, 2017 10.81 10.95 10.68 10.69 16,771,683 -0.16(-1.46%)
May 11, 2017 11.02 11.04 10.80 10.85 15,913,627 -0.04(-0.34%)
May 10, 2017 10.92 10.96 10.73 10.89 22,065,318 +0.08(+0.77%)
May 09, 2017 10.95 11.14 10.80 10.81 20,881,624 -0.04(-0.34%)
May 08, 2017 10.86 10.91 10.74 10.84 20,254,694 -0.12(-1.10%)
May 05, 2017 10.88 11.10 10.85 10.96 19,359,294 +0.11(+1.03%)
May 04, 2017 10.87 10.92 10.61 10.85 36,024,664 -0.32(-2.83%)
May 03, 2017 11.52 11.53 10.94 11.17 39,379,680 -0.65(-5.50%)
May 02, 2017 11.60 11.94 11.59 11.82 19,453,570 +0.17(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.