FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.00 USD  +0.16 (+1.25%)
Streaming Delayed Price  /  Updated: 5:58 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.40 15.62 15.06 15.35 41,707,263 +0.38(+2.54%)
Nov 29, 2016 15.24 15.47 14.85 14.97 40,821,302 -0.81(-5.13%)
Nov 28, 2016 15.88 16.04 15.57 15.78 28,499,731 -0.22(-1.38%)
Nov 25, 2016 16.34 16.35 15.82 16.00 29,522,130 -0.21(-1.30%)
Nov 23, 2016 16.21 16.21 16.21 0 +1.09(+7.21%)
Nov 22, 2016 14.84 15.18 14.77 15.12 51,089,385 +0.61(+4.20%)
Nov 21, 2016 14.21 14.54 14.15 14.51 44,330,242 +0.78(+5.68%)
Nov 18, 2016 13.79 13.91 13.57 13.73 18,153,210 -0.07(-0.51%)
Nov 17, 2016 13.85 14.02 13.62 13.80 26,250,814 +0.00(+0.00%)
Nov 16, 2016 13.70 13.96 13.50 13.80 29,450,851 -0.19(-1.36%)
Nov 15, 2016 13.50 14.01 13.46 13.99 36,850,608 +0.07(+0.50%)
Nov 14, 2016 14.04 14.05 13.55 13.92 36,169,630 -0.02(-0.14%)
Nov 11, 2016 14.12 14.26 13.10 13.94 72,348,892 +0.14(+1.01%)
Nov 10, 2016 13.71 14.15 13.59 13.80 82,382,317 +0.73(+5.59%)
Nov 09, 2016 12.91 13.21 12.78 13.07 79,893,411 +0.98(+8.11%)
Nov 08, 2016 11.30 12.16 11.24 12.09 60,810,980 +0.80(+7.09%)
Nov 07, 2016 11.42 11.45 11.11 11.29 31,010,165 +0.24(+2.17%)
Nov 04, 2016 10.65 11.24 10.50 11.05 27,925,373 +0.32(+2.98%)
Nov 03, 2016 10.73 11.00 10.63 10.73 19,240,063 +0.11(+1.04%)
Nov 02, 2016 10.99 11.21 10.62 10.62 28,241,958 -0.53(-4.75%)
Nov 01, 2016 11.31 11.37 11.02 11.15 24,629,357 -0.03(-0.27%)
Oct 31, 2016 10.97 11.20 10.85 11.18 26,118,230 +0.25(+2.29%)
Oct 28, 2016 10.78 11.18 10.76 10.93 36,062,397 +0.24(+2.25%)
Oct 27, 2016 10.64 10.80 10.49 10.69 23,652,126 +0.11(+1.04%)
Oct 26, 2016 10.45 10.67 10.33 10.58 24,182,109 +0.03(+0.28%)
Oct 25, 2016 10.44 11.00 10.35 10.55 53,875,101 +0.37(+3.63%)
Oct 24, 2016 10.15 10.23 9.850 10.18 28,167,501 +0.14(+1.39%)
Oct 21, 2016 10.01 10.25 9.960 10.04 20,960,781 -0.17(-1.67%)
Oct 20, 2016 9.819 10.29 9.640 10.21 39,951,484 +0.19(+1.90%)
Oct 19, 2016 9.800 10.18 9.540 10.02 34,131,994 +0.30(+3.09%)
Oct 18, 2016 9.710 9.800 9.530 9.720 17,419,199 +0.20(+2.10%)
Oct 17, 2016 9.520 9.750 9.500 9.520 15,199,634 -0.14(-1.45%)
Oct 14, 2016 9.780 9.930 9.560 9.660 26,033,346 +0.02(+0.21%)
Oct 13, 2016 9.540 9.740 9.240 9.640 47,866,345 -0.41(-4.08%)
Oct 12, 2016 9.840 10.15 9.800 10.05 18,499,003 +0.18(+1.82%)
Oct 11, 2016 10.08 10.08 9.780 9.870 28,838,869 -0.32(-3.14%)
Oct 10, 2016 10.29 10.42 10.14 10.19 18,683,341 +0.06(+0.59%)
Oct 07, 2016 10.57 10.64 10.00 10.13 34,391,769 -0.17(-1.65%)
Oct 06, 2016 10.51 10.61 10.30 10.30 18,073,853 -0.37(-3.47%)
Oct 05, 2016 10.45 10.79 10.45 10.67 22,152,892 +0.28(+2.69%)
Oct 04, 2016 10.75 10.78 10.25 10.39 28,028,140 -0.30(-2.81%)
Oct 03, 2016 10.98 11.20 10.66 10.69 25,454,302 -0.17(-1.57%)
Sep 30, 2016 10.83 11.11 10.80 10.86 26,459,926 +0.17(+1.59%)
Sep 29, 2016 10.74 11.05 10.56 10.69 25,106,460 -0.22(-2.02%)
Sep 28, 2016 10.41 10.92 10.27 10.91 29,729,080 +0.70(+6.86%)
Sep 27, 2016 10.33 10.36 9.990 10.21 24,657,836 -0.30(-2.85%)
Sep 26, 2016 10.69 10.87 10.47 10.51 24,055,945 -0.12(-1.13%)
Sep 23, 2016 10.88 11.05 10.62 10.63 22,336,624 -0.35(-3.19%)
Sep 22, 2016 10.84 11.13 10.82 10.98 36,706,120 +0.44(+4.17%)
Sep 21, 2016 10.14 10.58 10.12 10.54 30,396,869 +0.59(+5.93%)
Sep 20, 2016 9.970 10.13 9.800 9.950 24,398,041 -0.06(-0.60%)
Sep 19, 2016 10.12 10.20 9.870 10.01 27,244,237 +0.07(+0.70%)
Sep 16, 2016 9.600 9.990 9.510 9.940 36,057,913 +0.16(+1.64%)
Sep 15, 2016 9.810 9.945 9.430 9.780 40,660,457 -0.02(-0.20%)
Sep 14, 2016 10.09 10.18 9.700 9.800 48,071,492 -0.35(-3.45%)
Sep 13, 2016 10.65 10.68 9.970 10.15 52,883,508 -0.93(-8.39%)
Sep 12, 2016 10.01 11.14 9.900 11.08 59,980,659 +0.81(+7.89%)
Sep 09, 2016 10.48 10.55 10.17 10.27 28,929,016 -0.35(-3.30%)
Sep 08, 2016 10.62 10.71 10.28 10.62 29,246,467 +0.02(+0.19%)
Sep 07, 2016 10.71 10.83 10.49 10.60 18,418,050 -0.12(-1.12%)
Sep 06, 2016 10.60 10.81 10.52 10.72 21,367,610 +0.24(+2.29%)
Sep 02, 2016 10.63 10.48 10.48 10.48 23,624,400 +0.13(+1.26%)
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.