FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.550 USD  +0.640 (+7.18%)
Official Closing Price  /  Updated: 7:57 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.690 6.770 6.770 6.770 24,444,700 +0.00(+0.00%)
Dec 30, 2015 6.740 6.940 6.680 6.770 26,400,050 -0.20(-2.87%)
Dec 29, 2015 7.150 7.290 6.860 6.970 35,479,292 +0.12(+1.75%)
Dec 28, 2015 7.330 7.330 6.810 6.850 42,669,148 -0.72(-9.51%)
Dec 24, 2015 7.530 7.570 7.570 7.570 23,225,200 +0.12(+1.61%)
Dec 23, 2015 6.700 7.530 6.700 7.450 76,590,876 +1.03(+16.04%)
Dec 22, 2015 6.280 6.460 6.225 6.420 40,971,834 +0.18(+2.88%)
Dec 21, 2015 6.310 6.480 6.130 6.240 42,767,257 +0.03(+0.48%)
Dec 18, 2015 6.290 6.480 6.080 6.210 95,926,297 +0.09(+1.47%)
Dec 17, 2015 6.570 6.640 6.100 6.120 53,094,195 -0.57(-8.52%)
Dec 16, 2015 6.630 6.860 6.530 6.690 50,210,762 +0.17(+2.61%)
Dec 15, 2015 6.570 6.790 6.460 6.520 47,320,929 +0.06(+0.93%)
Dec 14, 2015 6.850 6.950 6.430 6.460 57,206,087 -0.44(-6.38%)
Dec 11, 2015 7.160 7.290 6.830 6.900 69,255,161 -0.46(-6.25%)
Dec 10, 2015 7.070 7.450 6.930 7.360 47,440,807 +0.37(+5.29%)
Dec 09, 2015 6.960 7.480 6.900 6.990 60,691,297 +0.25(+3.71%)
Dec 08, 2015 7.060 7.060 6.630 6.740 57,786,385 -0.49(-6.78%)
Dec 07, 2015 7.630 7.630 7.190 7.230 45,840,335 -0.62(-7.90%)
Dec 04, 2015 7.650 7.910 7.540 7.850 45,599,500 +0.17(+2.21%)
Dec 03, 2015 7.850 7.980 7.630 7.680 45,442,009 -0.15(-1.92%)
Dec 02, 2015 8.230 8.230 7.800 7.830 45,167,788 -0.50(-6.00%)
Dec 01, 2015 8.250 8.410 8.130 8.330 32,784,449 +0.15(+1.83%)
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%)
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.