Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.30 15.43 15.08 15.38 27,409,116 +0.37(+2.46%)
Jan 30, 2017 14.87 15.04 14.73 15.01 29,330,262 -0.11(-0.73%)
Jan 27, 2017 14.68 15.32 14.60 15.12 34,184,936 +0.49(+3.35%)
Jan 26, 2017 14.93 15.13 14.53 14.63 44,912,816 -0.61(-4.00%)
Jan 25, 2017 15.19 15.38 14.60 15.24 75,827,968 -0.48(-3.06%)
Jan 24, 2017 15.06 15.76 14.89 15.72 61,383,136 +1.20(+8.27%)
Jan 23, 2017 14.52 14.55 14.33 14.52 21,534,254 +0.19(+1.35%)
Jan 20, 2017 14.16 14.33 14.11 14.33 19,464,488 +0.23(+1.64%)
Jan 19, 2017 14.00 14.23 13.92 14.10 14,353,254 +0.02(+0.13%)
Jan 18, 2017 13.93 14.22 13.84 14.08 20,195,788 +0.17(+1.19%)
Jan 17, 2017 14.12 14.16 13.77 13.91 20,906,932 -0.12(-0.86%)
Jan 13, 2017 14.03 14.03 14.03 0 -0.07(-0.52%)
Jan 12, 2017 14.42 14.47 14.02 14.11 36,739,272 -0.55(-3.78%)
Jan 11, 2017 14.36 14.72 14.07 14.66 32,202,712 +0.30(+2.06%)
Jan 10, 2017 14.15 14.53 14.06 14.36 47,840,312 +0.80(+5.93%)
Jan 09, 2017 13.72 13.79 13.50 13.56 18,717,998 -0.20(-1.48%)
Jan 06, 2017 13.61 13.86 13.46 13.76 26,467,828 +0.26(+1.92%)
Jan 05, 2017 13.56 14.12 13.31 13.50 37,835,948 -0.19(-1.42%)
Jan 04, 2017 13.02 13.71 12.88 13.70 39,277,404 +0.97(+7.62%)
Jan 03, 2017 12.46 12.84 12.38 12.73 30,926,612 +0.54(+4.47%)
Dec 30, 2016 12.18 12.18 12.18 0 -0.27(-2.15%)
Dec 29, 2016 12.53 12.57 12.29 12.45 16,548,370 -0.08(-0.66%)
Dec 28, 2016 12.90 12.95 12.48 12.54 20,000,296 -0.18(-1.38%)
Dec 27, 2016 12.89 13.04 12.67 12.71 17,256,548 -0.05(-0.36%)
Dec 23, 2016 12.76 12.76 12.76 0 +0.01(+0.07%)
Dec 22, 2016 12.92 13.21 12.73 12.75 19,362,226 -0.23(-1.78%)
Dec 21, 2016 13.20 13.20 12.90 12.98 16,246,662 -0.10(-0.78%)
Dec 20, 2016 12.55 13.20 12.54 13.08 26,912,260 +0.56(+4.50%)
Dec 19, 2016 12.56 12.69 12.25 12.52 40,784,716 -0.26(-2.03%)
Dec 16, 2016 13.34 13.45 12.78 12.78 65,044,996 -0.72(-5.34%)
Dec 15, 2016 13.26 13.82 13.21 13.50 31,973,098 -0.04(-0.27%)
Dec 14, 2016 13.74 13.99 13.45 13.53 30,856,768 -0.36(-2.59%)
Dec 13, 2016 14.13 14.29 13.41 13.89 38,159,196 -0.30(-2.08%)
Dec 12, 2016 14.72 14.74 14.08 14.19 26,484,452 -0.36(-2.48%)
Dec 09, 2016 14.60 14.85 14.37 14.55 27,226,828 +0.14(+0.96%)
Dec 08, 2016 14.45 14.57 14.11 14.41 30,579,886 +0.16(+1.10%)
Dec 07, 2016 14.78 14.85 14.02 14.25 42,398,728 -0.42(-2.89%)
Dec 06, 2016 14.44 14.74 14.41 14.68 26,456,828 +0.02(+0.13%)
Dec 05, 2016 14.59 14.77 14.35 14.66 38,388,264 +0.42(+2.92%)
Dec 02, 2016 13.83 14.46 13.79 14.24 29,613,162 +0.36(+2.59%)
Dec 01, 2016 14.32 14.63 13.84 13.88 34,458,900 -0.30(-2.08%)
Nov 30, 2016 14.23 14.43 13.91 14.18 45,150,916 +0.35(+2.54%)
Nov 29, 2016 14.08 14.29 13.72 13.83 44,191,804 -0.75(-5.13%)
Nov 28, 2016 14.67 14.82 14.38 14.58 30,852,874 -0.20(-1.37%)
Nov 25, 2016 15.09 15.10 14.61 14.78 31,959,690 -0.19(-1.30%)
Nov 23, 2016 14.97 14.97 14.97 0 +1.01(+7.21%)
Nov 22, 2016 13.71 14.02 13.64 13.97 55,307,692 +0.56(+4.20%)
Nov 21, 2016 13.13 13.43 13.07 13.40 47,990,464 +0.72(+5.68%)
Nov 18, 2016 12.74 12.85 12.54 12.68 19,652,070 -0.06(-0.51%)
Nov 17, 2016 12.79 12.95 12.58 12.75 28,418,270 +0.00(+0.00%)
Nov 16, 2016 12.66 12.90 12.47 12.75 31,882,526 -0.18(-1.36%)
Nov 15, 2016 12.47 12.94 12.43 12.92 39,893,260 +0.06(+0.50%)
Nov 14, 2016 12.97 12.98 12.52 12.86 39,156,056 -0.02(-0.14%)
Nov 11, 2016 13.04 13.17 12.10 12.88 78,322,544 +0.13(+1.01%)
Nov 10, 2016 12.66 13.07 12.55 12.75 89,184,400 +0.67(+5.59%)
Nov 09, 2016 11.93 12.21 11.81 12.07 86,489,984 +0.91(+8.11%)
Nov 08, 2016 10.44 11.23 10.38 11.17 65,831,972 +0.74(+7.09%)
Nov 07, 2016 10.55 10.58 10.26 10.43 33,570,588 +0.22(+2.17%)
Nov 04, 2016 9.838 10.38 9.699 10.21 30,231,092 +0.30(+2.98%)
Nov 03, 2016 9.912 10.16 9.819 9.912 20,828,662 +0.10(+1.04%)
Nov 02, 2016 10.15 10.36 9.805 9.810 30,573,818 -0.49(-4.75%)
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.