FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
8.830 USD  -0.300 (-3.29%)
Official Closing Price  /  Updated: 7:50 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.110 8.475 8.030 8.180 34,082,241 +0.08(+0.99%)
Nov 27, 2015 8.130 8.250 8.030 8.100 14,910,850 +0.00(+0.00%)
Nov 25, 2015 8.160 8.100 8.100 8.100 29,689,500 -0.20(-2.41%)
Nov 24, 2015 8.190 8.400 8.005 8.300 48,020,813 +0.30(+3.75%)
Nov 23, 2015 8.200 8.200 7.940 8.000 36,482,526 -0.25(-3.03%)
Nov 20, 2015 8.440 8.580 8.000 8.250 34,819,722 -0.16(-1.90%)
Nov 19, 2015 8.795 8.850 8.400 8.410 27,397,804 -0.36(-4.10%)
Nov 18, 2015 8.530 8.800 8.450 8.770 32,426,413 +0.38(+4.53%)
Nov 17, 2015 8.940 8.960 8.330 8.390 32,667,991 -0.47(-5.30%)
Nov 16, 2015 8.710 8.920 8.610 8.860 30,266,826 +0.18(+2.07%)
Nov 13, 2015 8.970 8.990 8.640 8.680 32,314,299 -0.09(-1.03%)
Nov 12, 2015 8.860 9.176 8.600 8.770 47,060,879 -0.54(-5.80%)
Nov 11, 2015 9.910 9.920 9.020 9.310 40,799,769 -0.52(-5.29%)
Nov 10, 2015 10.37 10.37 9.800 9.830 35,542,626 -0.66(-6.29%)
Nov 09, 2015 10.73 10.88 10.13 10.49 28,845,443 -0.26(-2.42%)
Nov 06, 2015 11.17 11.25 10.61 10.75 35,330,257 -0.73(-6.36%)
Nov 05, 2015 11.77 11.86 11.21 11.48 36,800,890 -0.54(-4.49%)
Nov 04, 2015 12.65 12.75 11.77 12.02 30,384,287 -0.39(-3.14%)
Nov 03, 2015 11.82 12.68 11.81 12.41 35,027,645 +0.59(+4.99%)
Nov 02, 2015 11.79 12.05 11.61 11.82 23,080,850 +0.05(+0.42%)
Oct 30, 2015 11.70 12.05 11.56 11.77 21,816,319 +0.14(+1.20%)
Oct 29, 2015 11.58 12.00 11.53 11.63 19,679,815 -0.15(-1.27%)
Oct 28, 2015 11.42 12.36 11.40 11.78 32,515,922 +0.17(+1.46%)
Oct 27, 2015 11.82 11.99 11.31 11.61 23,378,143 -0.41(-3.41%)
Oct 26, 2015 12.14 12.31 11.98 12.02 13,577,312 -0.11(-0.91%)
Oct 23, 2015 12.19 12.28 11.78 12.13 25,782,757 +0.11(+0.92%)
Oct 22, 2015 11.54 12.80 11.53 12.02 36,184,810 +0.07(+0.59%)
Oct 21, 2015 12.29 12.35 11.87 11.95 24,966,295 -0.29(-2.37%)
Oct 20, 2015 11.93 12.39 11.83 12.24 23,307,601 +0.21(+1.75%)
Oct 19, 2015 12.21 12.40 11.77 12.03 25,837,485 -0.41(-3.30%)
Oct 16, 2015 13.06 13.06 12.25 12.44 29,304,270 -0.56(-4.31%)
Oct 15, 2015 12.92 13.20 12.84 13.00 25,938,041 -0.06(-0.46%)
Oct 14, 2015 12.83 13.09 12.47 13.06 27,638,086 +0.33(+2.59%)
Oct 13, 2015 12.31 13.15 12.12 12.73 30,932,972 -0.21(-1.62%)
Oct 12, 2015 13.54 13.54 12.53 12.94 30,708,829 -0.55(-4.08%)
Oct 09, 2015 13.89 14.20 13.17 13.49 51,723,427 +0.03(+0.22%)
Oct 08, 2015 12.95 13.62 12.71 13.46 52,370,699 +0.45(+3.46%)
Oct 07, 2015 12.23 13.44 12.23 13.01 93,825,140 +1.18(+9.97%)
Oct 06, 2015 11.43 11.93 11.30 11.83 53,913,176 +0.65(+5.81%)
Oct 05, 2015 10.54 11.29 10.51 11.18 38,488,062 +0.56(+5.27%)
Oct 02, 2015 9.710 10.66 9.620 10.62 39,607,295 +0.80(+8.15%)
Oct 01, 2015 9.910 10.14 9.510 9.820 31,311,340 +0.13(+1.34%)
Sep 30, 2015 9.270 9.780 9.250 9.690 42,197,670 +0.58(+6.37%)
Sep 29, 2015 8.970 9.260 8.960 9.110 27,290,927 +0.20(+2.24%)
Sep 28, 2015 9.800 9.370 8.620 8.910 49,497,617 -0.89(-9.08%)
Sep 25, 2015 10.06 10.08 9.600 9.800 46,429,898 -0.19(-1.90%)
Sep 24, 2015 9.700 10.14 9.570 9.990 46,982,536 -0.01(-0.10%)
Sep 23, 2015 10.62 10.67 9.960 10.00 34,033,362 -0.59(-5.57%)
Sep 22, 2015 9.970 10.78 9.720 10.59 91,537,534 +0.06(+0.57%)
Sep 21, 2015 10.77 10.90 10.51 10.53 43,156,768 -0.35(-3.22%)
Sep 18, 2015 11.34 11.43 10.54 10.88 79,177,921 -1.17(-9.71%)
Sep 17, 2015 11.66 12.59 11.56 12.05 48,925,546 +0.21(+1.77%)
Sep 16, 2015 11.45 11.87 11.39 11.84 29,912,930 +0.55(+4.87%)
Sep 15, 2015 11.13 11.48 11.11 11.29 28,009,837 +0.13(+1.16%)
Sep 14, 2015 11.17 11.54 10.88 11.16 28,245,512 -0.24(-2.11%)
Sep 11, 2015 11.31 11.64 11.10 11.40 41,622,600 +0.13(+1.15%)
Sep 10, 2015 10.82 11.34 10.78 11.27 54,183,073 +0.54(+5.03%)
Sep 09, 2015 10.77 11.18 10.41 10.73 44,862,690 +0.33(+3.17%)
Sep 08, 2015 10.21 10.58 10.08 10.40 66,025,474 +0.69(+7.11%)
Sep 04, 2015 9.790 9.710 9.710 9.710 30,074,200 -0.42(-4.15%)
Sep 03, 2015 10.02 10.35 9.870 10.13 40,836,904 +0.23(+2.32%)
Sep 02, 2015 10.05 10.05 9.500 9.900 36,479,111 +0.13(+1.33%)
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.