FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.06 USD  -0.10 (-0.90%)
Streaming Delayed Price  /  Updated: 12:01 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 12.76 13.04 12.63 12.96 28,956,254 +0.02(+0.15%)
Jul 28, 2016 13.13 13.20 12.72 12.94 24,775,068 -0.12(-0.92%)
Jul 27, 2016 12.89 13.59 12.80 13.06 51,482,862 +0.38(+3.00%)
Jul 26, 2016 11.60 12.84 11.25 12.68 71,521,668 +0.30(+2.42%)
Jul 25, 2016 12.62 12.62 12.17 12.38 29,508,941 -0.29(-2.29%)
Jul 22, 2016 12.78 12.88 12.53 12.67 23,434,861 -0.20(-1.55%)
Jul 21, 2016 12.50 12.89 12.44 12.87 34,257,988 +0.57(+4.63%)
Jul 20, 2016 12.11 12.40 11.69 12.30 39,256,935 -0.15(-1.20%)
Jul 19, 2016 12.92 12.95 12.40 12.45 27,138,342 -0.69(-5.25%)
Jul 18, 2016 12.91 13.15 12.60 13.14 22,241,158 +0.03(+0.23%)
Jul 15, 2016 13.03 13.25 12.91 13.11 24,296,523 +0.16(+1.24%)
Jul 14, 2016 13.03 13.22 12.68 12.95 31,580,604 -0.01(-0.08%)
Jul 13, 2016 12.80 13.00 12.42 12.96 44,427,756 +0.06(+0.47%)
Jul 12, 2016 12.05 12.98 12.02 12.90 58,985,543 +1.25(+10.73%)
Jul 11, 2016 11.40 11.89 11.37 11.65 33,357,780 +0.45(+4.02%)
Jul 08, 2016 10.93 10.67 10.67 11.20 36,040,131 +0.53(+4.97%)
Jul 07, 2016 11.07 11.41 10.56 10.67 38,473,665 -0.22(-2.02%)
Jul 06, 2016 10.45 10.90 10.27 10.89 29,867,449 +0.39(+3.71%)
Jul 05, 2016 11.10 11.18 10.34 10.50 38,150,223 -0.85(-7.49%)
Jul 01, 2016 11.04 11.35 11.35 11.35 27,441,700 +0.21(+1.89%)
Jun 30, 2016 10.85 11.18 10.61 11.14 33,661,734 +0.37(+3.44%)
Jun 29, 2016 10.87 11.08 10.76 10.77 29,313,442 +0.08(+0.75%)
Jun 28, 2016 10.62 10.92 10.52 10.69 41,858,040 +0.56(+5.53%)
Jun 27, 2016 10.56 10.56 9.990 10.13 30,091,847 -0.45(-4.25%)
Jun 24, 2016 11.02 11.07 10.51 10.58 54,028,498 -1.19(-10.11%)
Jun 23, 2016 11.72 11.93 11.62 11.77 33,412,801 +0.27(+2.35%)
Jun 22, 2016 11.81 11.88 11.36 11.50 36,882,547 -0.11(-0.95%)
Jun 21, 2016 11.48 11.66 11.25 11.61 28,833,489 +0.06(+0.52%)
Jun 20, 2016 11.47 11.90 11.42 11.55 38,889,200 +0.41(+3.68%)
Jun 17, 2016 11.03 11.40 10.98 11.14 40,800,100 +0.36(+3.34%)
Jun 16, 2016 10.81 10.82 10.32 10.78 39,524,869 -0.22(-2.00%)
Jun 15, 2016 10.64 11.30 10.60 11.00 62,837,537 +0.79(+7.74%)
Jun 14, 2016 10.30 10.45 9.820 10.21 33,235,055 -0.19(-1.83%)
Jun 13, 2016 10.25 10.71 10.24 10.40 25,646,732 +0.04(+0.39%)
Jun 10, 2016 10.53 10.68 10.26 10.36 38,323,822 -0.54(-4.95%)
Jun 09, 2016 11.21 11.21 10.78 10.90 48,983,185 -0.68(-5.87%)
Jun 08, 2016 11.64 11.92 11.56 11.58 37,429,597 +0.34(+3.02%)
Jun 07, 2016 11.32 11.47 11.17 11.24 32,139,137 -0.41(-3.52%)
Jun 06, 2016 11.38 11.68 11.37 11.65 43,488,007 +0.54(+4.86%)
Jun 03, 2016 11.00 11.28 10.91 11.11 34,801,475 +0.45(+4.22%)
Jun 02, 2016 10.49 10.71 10.35 10.66 29,645,995 +0.06(+0.57%)
Jun 01, 2016 11.08 10.87 10.27 10.60 43,762,472 -0.48(-4.33%)
May 31, 2016 11.06 11.50 11.03 11.08 34,430,863 -0.06(-0.54%)
May 27, 2016 11.35 11.14 11.14 11.14 28,617,000 -0.20(-1.76%)
May 26, 2016 11.91 12.04 11.28 11.34 31,388,465 -0.31(-2.66%)
May 25, 2016 11.39 11.73 11.11 11.65 45,724,134 +0.54(+4.86%)
May 24, 2016 11.41 11.51 11.04 11.11 37,957,093 -0.27(-2.37%)
May 23, 2016 10.80 11.45 10.72 11.38 41,993,198 +0.30(+2.71%)
May 20, 2016 11.13 11.36 10.87 11.08 42,726,676 +0.10(+0.91%)
May 19, 2016 10.33 11.02 10.22 10.98 48,039,235 +0.44(+4.17%)
May 18, 2016 11.23 11.48 10.35 10.54 55,609,487 -0.97(-8.43%)
May 17, 2016 11.30 11.90 11.09 11.51 60,427,644 +0.47(+4.26%)
May 16, 2016 10.78 11.46 10.78 11.04 43,771,670 +0.63(+6.05%)
May 13, 2016 10.96 11.37 10.29 10.41 43,793,125 -0.62(-5.62%)
May 12, 2016 11.67 11.98 10.83 11.03 48,031,911 -0.58(-5.00%)
May 11, 2016 11.02 11.94 11.00 11.61 46,761,235 +0.75(+6.91%)
May 10, 2016 10.79 10.98 10.51 10.86 25,932,535 +0.34(+3.23%)
May 09, 2016 11.20 11.24 10.37 10.52 51,344,153 -1.27(-10.77%)
May 06, 2016 11.14 12.12 11.13 11.79 51,550,279 +0.50(+4.43%)
May 05, 2016 12.09 12.22 11.08 11.29 50,162,432 -0.51(-4.32%)
May 04, 2016 12.14 12.51 11.58 11.80 48,148,239 -0.21(-1.75%)
May 03, 2016 13.04 13.08 12.00 12.01 58,872,040 -1.54(-11.37%)
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.