Freeport-McMoRan (NY: FCX )

46.84 +0.95 (+2.08%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.19 10.40 10.08 10.39 28,108,690 +0.23(+2.29%)
Oct 28, 2016 10.02 10.39 9.998 10.16 38,810,696 +0.22(+2.24%)
Oct 27, 2016 9.887 10.04 9.748 9.933 25,454,646 +0.10(+1.04%)
Oct 26, 2016 9.710 9.914 9.598 9.831 26,025,018 +0.03(+0.28%)
Oct 25, 2016 9.701 10.22 9.617 9.803 57,980,900 +0.34(+3.63%)
Oct 24, 2016 9.431 9.506 9.152 9.459 30,314,134 +0.13(+1.39%)
Oct 21, 2016 9.301 9.524 9.255 9.329 22,558,194 -0.16(-1.67%)
Oct 20, 2016 9.124 9.557 8.957 9.487 42,996,172 +0.18(+1.90%)
Oct 19, 2016 9.106 9.459 8.864 9.310 36,733,180 +0.28(+3.09%)
Oct 18, 2016 9.022 9.106 8.855 9.032 18,746,710 +0.19(+2.10%)
Oct 17, 2016 8.846 9.060 8.827 8.846 16,357,993 -0.13(-1.45%)
Oct 14, 2016 9.087 9.227 8.883 8.976 28,017,338 +0.02(+0.21%)
Oct 13, 2016 8.864 9.050 8.586 8.957 51,514,220 -0.38(-4.08%)
Oct 12, 2016 9.143 9.431 9.106 9.338 19,908,806 +0.17(+1.82%)
Oct 11, 2016 9.366 9.366 9.087 9.171 31,036,668 -0.30(-3.14%)
Oct 10, 2016 9.561 9.682 9.422 9.468 20,107,190 +0.06(+0.59%)
Oct 07, 2016 9.822 9.887 9.292 9.413 37,012,752 -0.16(-1.65%)
Oct 06, 2016 9.766 9.859 9.571 9.571 19,451,254 -0.34(-3.47%)
Oct 05, 2016 9.710 10.02 9.710 9.914 23,841,156 +0.26(+2.69%)
Oct 04, 2016 9.989 10.02 9.524 9.654 30,164,154 -0.28(-2.81%)
Oct 03, 2016 10.20 10.41 9.910 9.933 27,394,166 -0.16(-1.57%)
Sep 30, 2016 10.06 10.32 10.04 10.09 28,476,428 +0.16(+1.59%)
Sep 29, 2016 9.979 10.27 9.812 9.933 27,019,814 -0.20(-2.02%)
Sep 28, 2016 9.673 10.15 9.543 10.14 31,994,722 +0.65(+6.86%)
Sep 27, 2016 9.598 9.626 9.283 9.487 26,537,000 -0.28(-2.85%)
Sep 26, 2016 9.933 10.10 9.729 9.766 25,889,238 -0.11(-1.13%)
Sep 23, 2016 10.11 10.27 9.868 9.877 24,038,890 -0.33(-3.19%)
Sep 22, 2016 10.07 10.34 10.05 10.20 39,503,480 +0.41(+4.17%)
Sep 21, 2016 9.422 9.831 9.403 9.794 32,713,402 +0.55(+5.93%)
Sep 20, 2016 9.264 9.413 9.106 9.245 26,257,406 -0.06(-0.60%)
Sep 19, 2016 9.403 9.478 9.171 9.301 29,320,510 +0.07(+0.70%)
Sep 16, 2016 8.920 9.283 8.837 9.236 38,805,872 +0.15(+1.64%)
Sep 15, 2016 9.115 9.241 8.762 9.087 43,759,176 -0.02(-0.20%)
Sep 14, 2016 9.376 9.454 9.013 9.106 51,735,004 -0.33(-3.45%)
Sep 13, 2016 9.896 9.919 9.264 9.431 56,913,740 -0.86(-8.39%)
Sep 12, 2016 9.301 10.35 9.199 10.30 64,551,764 +0.75(+7.89%)
Sep 09, 2016 9.738 9.803 9.450 9.543 31,133,686 -0.33(-3.30%)
Sep 08, 2016 9.868 9.952 9.552 9.868 31,475,330 +0.02(+0.19%)
Sep 07, 2016 9.952 10.06 9.747 9.849 19,821,682 -0.11(-1.12%)
Sep 06, 2016 9.849 10.04 9.775 9.961 22,996,028 +0.22(+2.29%)
Sep 02, 2016 9.877 9.738 9.738 9.738 25,424,806 +0.12(+1.26%)
Sep 01, 2016 9.589 9.729 9.459 9.617 22,362,168 +0.06(+0.58%)
Aug 31, 2016 9.691 9.770 9.459 9.561 34,688,932 -0.25(-2.56%)
Aug 30, 2016 10.17 10.19 9.710 9.812 30,376,528 -0.39(-3.83%)
Aug 29, 2016 10.05 10.33 10.04 10.20 19,747,042 +0.08(+0.83%)
Aug 26, 2016 10.44 10.76 10.05 10.12 35,304,860 -0.19(-1.80%)
Aug 25, 2016 10.30 10.50 10.12 10.30 33,711,196 +0.01(+0.09%)
Aug 24, 2016 10.98 11.02 10.26 10.30 47,357,884 -0.84(-7.51%)
Aug 23, 2016 11.10 11.34 10.96 11.13 26,980,290 +0.14(+1.27%)
Aug 22, 2016 10.92 11.08 10.69 10.99 21,911,474 -0.13(-1.17%)
Aug 19, 2016 11.21 11.22 11.05 11.12 18,605,880 -0.24(-2.13%)
Aug 18, 2016 11.34 11.40 11.19 11.36 22,473,314 +0.21(+1.92%)
Aug 17, 2016 11.13 11.19 10.95 11.15 21,922,404 -0.07(-0.66%)
Aug 16, 2016 11.48 11.48 11.20 11.22 21,754,796 -0.08(-0.74%)
Aug 15, 2016 11.10 11.41 11.09 11.31 22,169,270 +0.33(+2.96%)
Aug 12, 2016 11.15 11.32 10.89 10.98 25,037,080 -0.27(-2.40%)
Aug 11, 2016 11.29 11.34 11.09 11.25 23,239,204 +0.08(+0.75%)
Aug 10, 2016 11.59 11.61 11.15 11.17 22,973,266 -0.07(-0.58%)
Aug 09, 2016 11.41 11.61 11.18 11.23 21,702,546 -0.19(-1.63%)
Aug 08, 2016 11.61 11.83 11.41 11.42 31,977,978 +0.06(+0.49%)
Aug 05, 2016 11.45 11.49 11.04 11.36 39,511,564 -0.08(-0.73%)
Aug 04, 2016 11.36 11.71 11.34 11.45 25,253,822 -0.07(-0.56%)
Aug 03, 2016 11.34 11.69 11.18 11.51 26,842,488 -0.01(-0.08%)
Aug 02, 2016 11.74 11.80 11.35 11.52 25,975,728 -0.07(-0.64%)
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.