Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.30 12.66 12.29 12.45 31,119,016 +0.12(+0.98%)
Feb 27, 2017 12.42 12.66 12.25 12.33 34,643,404 +0.02(+0.15%)
Feb 24, 2017 12.40 12.65 12.23 12.31 29,499,650 -0.21(-1.71%)
Feb 23, 2017 12.84 13.05 12.46 12.53 32,804,738 -0.23(-1.82%)
Feb 22, 2017 12.92 13.06 12.61 12.76 39,613,476 -0.37(-2.83%)
Feb 21, 2017 13.60 13.60 12.93 13.13 71,078,264 -0.72(-5.23%)
Feb 17, 2017 13.85 13.85 13.85 0 -0.15(-1.06%)
Feb 16, 2017 14.24 14.35 13.95 14.00 26,578,150 -0.28(-1.95%)
Feb 15, 2017 14.55 14.65 14.26 14.28 32,818,130 -0.49(-3.33%)
Feb 14, 2017 14.68 14.86 14.46 14.77 25,280,732 -0.06(-0.38%)
Feb 13, 2017 14.89 15.04 14.80 14.83 28,645,528 +0.15(+1.01%)
Feb 10, 2017 15.25 15.39 14.63 14.68 49,005,480 +0.38(+2.66%)
Feb 09, 2017 14.43 14.45 14.08 14.30 27,895,844 -0.13(-0.90%)
Feb 08, 2017 14.31 14.67 14.15 14.43 32,495,362 +0.01(+0.06%)
Feb 07, 2017 14.88 14.94 14.32 14.42 41,265,764 -0.45(-3.00%)
Feb 06, 2017 14.89 15.01 14.60 14.87 24,728,348 +0.16(+1.07%)
Feb 03, 2017 15.33 15.56 14.60 14.71 61,159,440 -0.91(-5.83%)
Feb 02, 2017 15.51 15.69 15.43 15.62 19,483,424 -0.03(-0.18%)
Feb 01, 2017 15.45 15.69 15.25 15.65 22,708,720 +0.18(+1.14%)
Jan 31, 2017 15.39 15.52 15.17 15.47 27,248,152 +0.37(+2.46%)
Jan 30, 2017 14.96 15.13 14.82 15.10 29,158,014 -0.11(-0.73%)
Jan 27, 2017 14.76 15.41 14.69 15.21 33,984,176 +0.49(+3.35%)
Jan 26, 2017 15.02 15.22 14.62 14.72 44,649,056 -0.61(-4.00%)
Jan 25, 2017 15.28 15.47 14.69 15.33 75,382,656 -0.48(-3.06%)
Jan 24, 2017 15.15 15.85 14.98 15.81 61,022,652 +1.21(+8.27%)
Jan 23, 2017 14.61 14.63 14.41 14.61 21,407,790 +0.20(+1.35%)
Jan 20, 2017 14.24 14.41 14.20 14.41 19,350,180 +0.23(+1.64%)
Jan 19, 2017 14.09 14.31 14.00 14.18 14,268,962 +0.02(+0.13%)
Jan 18, 2017 14.01 14.30 13.92 14.16 20,077,186 +0.17(+1.19%)
Jan 17, 2017 14.21 14.24 13.85 13.99 20,784,152 -0.12(-0.86%)
Jan 13, 2017 14.11 14.11 14.11 0 -0.07(-0.52%)
Jan 12, 2017 14.50 14.55 14.11 14.19 36,523,516 -0.56(-3.78%)
Jan 11, 2017 14.45 14.81 14.15 14.75 32,013,596 +0.30(+2.06%)
Jan 10, 2017 14.24 14.62 14.14 14.45 47,559,360 +0.81(+5.93%)
Jan 09, 2017 13.80 13.87 13.58 13.64 18,608,074 -0.20(-1.48%)
Jan 06, 2017 13.69 13.94 13.54 13.84 26,312,392 +0.26(+1.92%)
Jan 05, 2017 13.64 14.21 13.39 13.58 37,613,752 -0.20(-1.42%)
Jan 04, 2017 13.09 13.79 12.95 13.78 39,046,740 +0.98(+7.62%)
Jan 03, 2017 12.53 12.91 12.46 12.80 30,744,992 +0.55(+4.47%)
Dec 30, 2016 12.26 12.26 12.26 0 -0.27(-2.15%)
Dec 29, 2016 12.60 12.65 12.36 12.53 16,451,187 -0.08(-0.66%)
Dec 28, 2016 12.98 13.03 12.55 12.61 19,882,842 -0.18(-1.38%)
Dec 27, 2016 12.96 13.12 12.75 12.79 17,155,206 -0.05(-0.36%)
Dec 23, 2016 12.83 12.83 12.83 0 +0.01(+0.07%)
Dec 22, 2016 13.00 13.29 12.80 12.82 19,248,518 -0.23(-1.78%)
Dec 21, 2016 13.28 13.28 12.98 13.06 16,151,251 -0.10(-0.78%)
Dec 20, 2016 12.63 13.28 12.61 13.16 26,754,214 +0.57(+4.50%)
Dec 19, 2016 12.64 12.77 12.32 12.59 40,545,200 -0.26(-2.02%)
Dec 16, 2016 13.42 13.53 12.85 12.85 64,663,008 -0.72(-5.34%)
Dec 15, 2016 13.33 13.91 13.29 13.58 31,785,330 -0.04(-0.27%)
Dec 14, 2016 13.82 14.07 13.53 13.61 30,675,556 -0.36(-2.59%)
Dec 13, 2016 14.22 14.37 13.49 13.97 37,935,100 -0.30(-2.08%)
Dec 12, 2016 14.81 14.83 14.16 14.27 26,328,918 -0.36(-2.48%)
Dec 09, 2016 14.69 14.94 14.46 14.63 27,066,934 +0.14(+0.96%)
Dec 08, 2016 14.53 14.65 14.20 14.50 30,400,300 +0.16(+1.10%)
Dec 07, 2016 14.87 14.94 14.11 14.34 42,149,732 -0.43(-2.89%)
Dec 06, 2016 14.52 14.83 14.50 14.76 26,301,454 +0.02(+0.13%)
Dec 05, 2016 14.68 14.86 14.43 14.75 38,162,824 +0.42(+2.92%)
Dec 02, 2016 13.91 14.54 13.87 14.33 29,439,254 +0.36(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.