FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.040 USD  -0.090 (-0.99%)
Streaming Delayed Price  /  Updated: 8:53 AM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 14.40 14.41 13.96 14.04 15,716,622 -0.38(-2.64%)
Sep 28, 2017 14.00 14.56 13.85 14.42 20,049,863 +0.42(+3.00%)
Sep 27, 2017 14.10 14.12 13.85 14.00 11,806,203 +0.01(+0.07%)
Sep 26, 2017 13.98 14.16 13.90 13.99 13,521,028 +0.10(+0.72%)
Sep 25, 2017 13.99 14.06 13.78 13.89 15,654,978 -0.17(-1.21%)
Sep 22, 2017 13.90 14.34 13.89 14.06 12,562,844 +0.08(+0.57%)
Sep 21, 2017 13.93 14.24 13.82 13.98 16,534,196 -0.20(-1.41%)
Sep 20, 2017 14.53 14.68 13.95 14.18 18,445,476 -0.30(-2.07%)
Sep 19, 2017 14.15 14.55 13.96 14.48 21,264,248 +0.35(+2.48%)
Sep 18, 2017 13.90 14.24 13.89 14.13 14,094,535 +0.25(+1.80%)
Sep 15, 2017 13.82 14.05 13.82 13.88 21,270,549 +0.02(+0.14%)
Sep 14, 2017 13.85 13.91 13.65 13.86 17,270,156 -0.08(-0.57%)
Sep 13, 2017 14.02 14.07 13.83 13.94 23,715,259 -0.36(-2.52%)
Sep 12, 2017 14.30 14.48 14.07 14.30 20,797,832 -0.09(-0.63%)
Sep 11, 2017 14.48 14.60 14.34 14.39 19,727,795 +0.15(+1.05%)
Sep 08, 2017 14.97 14.97 14.13 14.24 27,484,048 -0.97(-6.38%)
Sep 07, 2017 15.06 15.25 14.87 15.21 15,431,595 +0.15(+1.00%)
Sep 06, 2017 14.50 15.11 14.50 15.06 15,728,976 +0.27(+1.83%)
Sep 05, 2017 15.23 15.38 14.59 14.79 20,277,643 -0.28(-1.86%)
Sep 01, 2017 14.93 15.20 14.92 15.07 12,883,208 +0.29(+1.96%)
Aug 31, 2017 14.83 14.98 14.59 14.78 19,899,013 +0.22(+1.51%)
Aug 30, 2017 15.15 15.17 14.54 14.56 23,623,298 -0.65(-4.27%)
Aug 29, 2017 15.49 15.50 14.64 15.21 30,040,956 -0.32(-2.06%)
Aug 28, 2017 15.40 15.67 15.38 15.53 13,370,792 +0.24(+1.57%)
Aug 25, 2017 15.71 15.75 15.13 15.29 18,066,313 -0.20(-1.29%)
Aug 24, 2017 15.29 15.64 15.16 15.49 22,742,784 +0.20(+1.31%)
Aug 23, 2017 14.99 15.38 14.92 15.29 20,105,764 +0.22(+1.46%)
Aug 22, 2017 14.91 15.46 14.88 15.07 31,838,346 +0.34(+2.31%)
Aug 21, 2017 14.54 14.89 14.48 14.73 23,224,665 +0.58(+4.10%)
Aug 18, 2017 14.06 14.34 13.92 14.15 15,434,337 -0.05(-0.35%)
Aug 17, 2017 14.62 14.75 14.17 14.20 18,103,108 -0.57(-3.86%)
Aug 16, 2017 14.28 14.84 14.18 14.77 24,237,453 +0.80(+5.73%)
Aug 15, 2017 14.00 14.24 13.90 13.97 14,953,446 -0.18(-1.27%)
Aug 14, 2017 14.09 14.24 13.99 14.15 17,354,049 +0.19(+1.36%)
Aug 11, 2017 14.00 14.10 13.81 13.96 19,768,300 -0.19(-1.34%)
Aug 10, 2017 14.47 14.58 14.12 14.15 17,623,331 -0.44(-3.02%)
Aug 09, 2017 14.47 14.61 14.28 14.59 13,141,573 +0.12(+0.83%)
Aug 08, 2017 14.63 14.85 14.41 14.47 15,749,058 -0.23(-1.56%)
Aug 07, 2017 14.56 14.85 14.50 14.70 14,260,121 +0.29(+2.01%)
Aug 04, 2017 14.45 14.65 14.35 14.41 14,822,840 +0.04(+0.28%)
Aug 03, 2017 14.34 14.58 14.17 14.37 20,385,887 +0.00(+0.00%)
Aug 02, 2017 14.14 14.50 14.06 14.37 17,684,723 -0.12(-0.83%)
Aug 01, 2017 14.60 14.69 14.22 14.49 18,999,635 -0.13(-0.89%)
Jul 31, 2017 14.80 14.89 14.54 14.62 17,120,923 +0.02(+0.14%)
Jul 28, 2017 14.50 14.79 14.46 14.60 17,858,305 +0.10(+0.69%)
Jul 27, 2017 15.06 15.10 14.45 14.50 32,953,262 -0.56(-3.72%)
Jul 26, 2017 14.69 15.27 14.41 15.06 37,212,151 +0.19(+1.28%)
Jul 25, 2017 14.99 14.87 74,118,363 +1.91(+14.74%)
Jul 24, 2017 13.01 13.08 12.79 12.96 14,702,423 -0.05(-0.38%)
Jul 21, 2017 13.04 13.19 12.90 13.01 11,718,713 -0.03(-0.23%)
Jul 20, 2017 13.12 13.20 12.80 13.04 13,210,943 -0.07(-0.53%)
Jul 19, 2017 13.03 13.19 12.96 13.11 14,094,964 +0.11(+0.85%)
Jul 18, 2017 12.98 13.02 12.76 13.00 15,330,398 +0.00(+0.00%)
Jul 17, 2017 12.78 13.36 12.72 13.00 27,316,467 +0.40(+3.17%)
Jul 14, 2017 12.51 12.69 12.51 12.60 11,896,462 +0.12(+0.96%)
Jul 13, 2017 12.34 12.57 12.30 12.48 17,865,251 +0.21(+1.71%)
Jul 12, 2017 12.42 12.61 12.20 12.27 23,911,504 -0.31(-2.46%)
Jul 11, 2017 12.52 12.63 12.17 12.58 19,193,784 +0.06(+0.48%)
Jul 10, 2017 11.82 12.64 11.78 12.52 24,244,956 +0.62(+5.21%)
Jul 07, 2017 11.92 12.00 11.71 11.90 12,151,434 +0.01(+0.08%)
Jul 06, 2017 12.09 12.21 11.86 11.89 12,965,542 -0.28(-2.30%)
Jul 05, 2017 12.20 12.36 11.98 12.17 13,966,991 -0.03(-0.25%)
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.