FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.76 USD  +0.39 (+3.76%)
Official Closing Price  /  Updated: 7:55 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.68 23.66 22.42 23.27 25,087,424 +0.38(+1.66%)
Apr 29, 2015 22.46 23.10 22.39 22.89 21,399,501 +0.21(+0.93%)
Apr 28, 2015 22.46 22.82 22.33 22.68 32,509,486 +0.86(+3.94%)
Apr 27, 2015 21.25 22.12 21.16 21.82 26,042,600 +1.00(+4.80%)
Apr 24, 2015 20.45 21.27 20.45 20.82 23,043,247 +0.75(+3.74%)
Apr 23, 2015 19.83 20.57 19.55 20.07 26,085,538 -0.50(-2.43%)
Apr 22, 2015 20.45 20.79 20.20 20.57 15,811,891 +0.34(+1.68%)
Apr 21, 2015 20.56 20.62 20.04 20.23 19,519,108 -0.43(-2.08%)
Apr 20, 2015 20.65 21.19 20.55 20.66 15,294,055 -0.01(-0.05%)
Apr 17, 2015 20.51 20.77 20.36 20.67 17,250,388 -0.16(-0.77%)
Apr 16, 2015 20.72 21.21 20.49 20.83 25,937,764 +0.16(+0.77%)
Apr 15, 2015 19.04 21.07 19.03 20.67 42,862,742 +1.72(+9.08%)
Apr 14, 2015 18.45 18.97 18.27 18.95 16,927,673 +0.69(+3.78%)
Apr 13, 2015 18.41 18.47 18.11 18.26 10,781,565 -0.04(-0.22%)
Apr 10, 2015 18.74 18.90 18.24 18.30 13,735,954 -0.48(-2.56%)
Apr 09, 2015 18.71 19.20 18.67 18.78 12,318,262 -0.04(-0.21%)
Apr 08, 2015 19.28 19.40 18.79 18.82 11,943,863 -0.16(-0.84%)
Apr 07, 2015 19.22 19.34 18.93 18.98 12,555,861 -0.17(-0.89%)
Apr 06, 2015 19.27 19.39 19.14 19.15 13,762,910 +0.15(+0.79%)
Apr 02, 2015 18.80 19.00 19.00 19.00 14,145,900 +0.03(+0.16%)
Apr 01, 2015 19.10 19.30 18.79 18.97 24,332,182 +0.02(+0.11%)
Mar 31, 2015 19.21 19.21 18.79 18.95 25,409,859 -0.43(-2.22%)
Mar 30, 2015 18.85 19.56 18.81 19.38 15,990,826 +0.58(+3.09%)
Mar 27, 2015 19.10 19.14 18.66 18.80 20,855,388 -0.70(-3.59%)
Mar 26, 2015 19.54 20.00 19.26 19.50 21,683,363 +0.41(+2.15%)
Mar 25, 2015 19.16 19.55 18.99 19.09 21,111,752 -0.09(-0.47%)
Mar 24, 2015 18.85 19.43 18.53 19.18 36,497,274 -0.15(-0.78%)
Mar 23, 2015 18.60 19.43 18.52 19.33 22,827,395 +0.92(+5.00%)
Mar 20, 2015 17.38 18.83 17.36 18.41 39,102,918 +1.15(+6.66%)
Mar 19, 2015 18.04 18.05 17.09 17.26 24,101,105 -0.97(-5.32%)
Mar 18, 2015 17.12 18.39 17.02 18.23 24,494,080 +0.81(+4.65%)
Mar 17, 2015 17.77 17.85 17.36 17.42 20,519,158 -0.55(-3.06%)
Mar 16, 2015 18.05 18.28 17.53 17.97 17,290,038 -0.17(-0.94%)
Mar 13, 2015 18.52 18.52 17.88 18.14 18,202,946 -0.75(-3.97%)
Mar 12, 2015 19.38 19.63 18.81 18.89 13,712,232 +0.08(+0.43%)
Mar 11, 2015 18.84 18.88 18.27 18.81 13,761,824 -0.03(-0.16%)
Mar 10, 2015 19.07 19.43 18.80 18.84 15,697,567 -0.78(-3.98%)
Mar 09, 2015 19.32 19.77 19.32 19.62 10,402,225 +0.18(+0.93%)
Mar 06, 2015 19.99 20.15 19.34 19.44 20,089,239 -0.75(-3.71%)
Mar 05, 2015 20.88 20.92 20.14 20.19 17,928,455 -0.68(-3.26%)
Mar 04, 2015 20.65 20.97 20.12 20.87 19,095,078 -0.12(-0.57%)
Mar 03, 2015 20.99 21.63 20.97 20.99 11,164,002 -0.14(-0.66%)
Mar 02, 2015 21.63 21.45 20.75 21.13 15,065,921 -0.50(-2.31%)
Feb 27, 2015 21.26 21.79 21.08 21.63 12,563,679 +0.52(+2.46%)
Feb 26, 2015 21.90 21.90 21.04 21.11 14,163,530 -0.39(-1.81%)
Feb 25, 2015 21.27 21.66 21.08 21.50 11,321,083 +0.28(+1.32%)
Feb 24, 2015 21.07 21.40 20.85 21.22 12,362,081 +0.63(+3.06%)
Feb 23, 2015 21.07 21.07 20.38 20.59 15,351,796 -0.69(-3.24%)
Feb 20, 2015 21.12 21.30 20.91 21.28 12,715,489 +0.17(+0.81%)
Feb 19, 2015 20.96 21.26 20.91 21.11 18,729,703 -0.18(-0.85%)
Feb 18, 2015 20.87 21.58 20.67 21.29 19,406,224 +0.34(+1.62%)
Feb 17, 2015 20.11 21.17 19.96 20.95 27,485,297 +0.66(+3.25%)
Feb 13, 2015 19.77 20.29 20.29 20.29 19,529,900 +0.82(+4.21%)
Feb 12, 2015 19.01 19.57 18.93 19.47 17,414,348 +0.87(+4.68%)
Feb 11, 2015 18.66 18.75 18.07 18.60 18,737,695 -0.11(-0.59%)
Feb 10, 2015 19.25 19.26 18.48 18.71 16,435,720 -0.80(-4.10%)
Feb 09, 2015 18.93 19.78 18.85 19.51 19,434,846 +0.66(+3.50%)
Feb 06, 2015 19.24 19.48 18.83 18.85 22,368,195 -0.74(-3.78%)
Feb 05, 2015 18.23 19.62 18.11 19.59 35,374,188 +1.30(+7.11%)
Feb 04, 2015 18.46 18.55 18.01 18.29 22,424,025 -0.69(-3.64%)
Feb 03, 2015 18.30 19.26 18.14 18.98 33,135,552 +1.53(+8.77%)
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.