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 (%)
Mar 31, 2017 13.23 13.59 13.21 13.36 22,923,470 +0.05(+0.38%)
Mar 30, 2017 12.75 13.53 12.74 13.31 34,527,358 +0.59(+4.64%)
Mar 29, 2017 12.52 12.84 12.47 12.72 16,075,279 +0.15(+1.19%)
Mar 28, 2017 12.21 12.66 12.15 12.57 23,006,497 +0.36(+2.95%)
Mar 27, 2017 12.24 12.32 11.92 12.21 35,697,979 -0.60(-4.68%)
Mar 24, 2017 12.81 12.93 12.71 12.81 10,865,643 -0.02(-0.16%)
Mar 23, 2017 12.83 12.98 12.65 12.83 16,116,075 -0.03(-0.23%)
Mar 22, 2017 12.63 13.06 12.58 12.86 19,652,351 +0.29(+2.31%)
Mar 21, 2017 13.02 13.17 12.53 12.57 29,221,333 -0.16(-1.26%)
Mar 20, 2017 12.72 12.90 12.49 12.73 14,907,246 -0.03(-0.24%)
Mar 17, 2017 12.92 13.14 12.65 12.76 27,520,330 -0.06(-0.47%)
Mar 16, 2017 13.14 13.16 12.75 12.82 17,108,026 -0.07(-0.54%)
Mar 15, 2017 12.39 12.97 12.33 12.89 24,782,765 +0.62(+5.05%)
Mar 14, 2017 12.40 12.46 12.17 12.27 19,531,672 -0.29(-2.31%)
Mar 13, 2017 12.63 12.82 12.46 12.56 20,027,001 +0.19(+1.54%)
Mar 10, 2017 12.55 12.62 12.20 12.37 22,451,328 -0.03(-0.24%)
Mar 09, 2017 12.23 12.53 12.18 12.40 21,397,978 -0.04(-0.32%)
Mar 08, 2017 12.71 12.79 12.35 12.44 21,030,180 -0.25(-1.97%)
Mar 07, 2017 12.90 13.00 12.54 12.69 19,156,375 -0.21(-1.63%)
Mar 06, 2017 12.92 12.95 12.53 12.90 27,139,999 -0.30(-2.27%)
Mar 03, 2017 13.42 13.42 13.03 13.20 21,339,149 -0.11(-0.83%)
Mar 02, 2017 13.94 13.97 13.29 13.31 23,763,463 -0.68(-4.86%)
Mar 01, 2017 13.78 14.00 13.61 13.99 32,877,514 +0.59(+4.40%)
Feb 28, 2017 13.24 13.63 13.23 13.40 28,915,386 +0.13(+0.98%)
Feb 27, 2017 13.37 13.63 13.18 13.27 32,190,199 +0.02(+0.15%)
Feb 24, 2017 13.34 13.61 13.16 13.25 27,410,691 -0.23(-1.71%)
Feb 23, 2017 13.82 14.04 13.41 13.48 30,481,737 -0.25(-1.82%)
Feb 22, 2017 13.90 14.06 13.57 13.73 36,808,326 -0.40(-2.83%)
Feb 21, 2017 14.64 14.64 13.92 14.13 66,044,997 -0.78(-5.23%)
Feb 17, 2017 14.91 14.91 14.91 0 -0.16(-1.06%)
Feb 16, 2017 15.33 15.44 15.01 15.07 24,696,072 -0.30(-1.95%)
Feb 15, 2017 15.66 15.77 15.35 15.37 30,494,181 -0.53(-3.33%)
Feb 14, 2017 15.80 15.99 15.56 15.90 23,490,528 -0.06(-0.38%)
Feb 13, 2017 16.02 16.19 15.93 15.96 26,617,052 +0.16(+1.01%)
Feb 10, 2017 16.41 16.56 15.74 15.80 45,535,256 +0.41(+2.66%)
Feb 09, 2017 15.53 15.55 15.15 15.39 25,920,457 -0.14(-0.90%)
Feb 08, 2017 15.40 15.79 15.23 15.53 30,194,267 +0.01(+0.06%)
Feb 07, 2017 16.01 16.08 15.41 15.52 38,343,613 -0.48(-3.00%)
Feb 06, 2017 16.02 16.15 15.71 16.00 22,977,261 +0.17(+1.07%)
Feb 03, 2017 16.50 16.75 15.71 15.83 56,828,557 -0.98(-5.83%)
Feb 02, 2017 16.69 16.89 16.61 16.81 18,103,744 -0.03(-0.18%)
Feb 01, 2017 16.63 16.89 16.41 16.84 21,100,648 +0.19(+1.14%)
Jan 31, 2017 16.56 16.70 16.33 16.65 25,318,629 +0.40(+2.46%)
Jan 30, 2017 16.10 16.28 15.95 16.25 27,093,249 -0.12(-0.73%)
Jan 27, 2017 15.89 16.58 15.81 16.37 31,577,656 +0.53(+3.35%)
Jan 26, 2017 16.16 16.38 15.73 15.84 41,487,325 -0.66(-4.00%)
Jan 25, 2017 16.44 16.65 15.81 16.50 70,044,581 -0.52(-3.06%)
Jan 24, 2017 16.30 17.06 16.12 17.02 56,701,455 +1.30(+8.27%)
Jan 23, 2017 15.72 15.75 15.51 15.72 19,891,840 +0.21(+1.35%)
Jan 20, 2017 15.33 15.51 15.28 15.51 17,979,935 +0.25(+1.64%)
Jan 19, 2017 15.16 15.40 15.07 15.26 13,258,534 +0.02(+0.13%)
Jan 18, 2017 15.08 15.39 14.98 15.24 18,655,459 +0.18(+1.20%)
Jan 17, 2017 15.29 15.33 14.91 15.06 19,312,364 -0.13(-0.86%)
Jan 13, 2017 15.19 15.19 15.19 0 -0.08(-0.52%)
Jan 12, 2017 15.61 15.66 15.18 15.27 33,937,174 -0.60(-3.78%)
Jan 11, 2017 15.55 15.94 15.23 15.87 29,746,618 +0.32(+2.06%)
Jan 10, 2017 15.32 15.73 15.22 15.55 44,191,539 +0.87(+5.93%)
Jan 09, 2017 14.85 14.93 14.62 14.68 17,290,380 -0.22(-1.48%)
Jan 06, 2017 14.73 15.00 14.57 14.90 24,449,133 +0.28(+1.92%)
Jan 05, 2017 14.68 15.29 14.41 14.62 34,950,206 -0.21(-1.42%)
Jan 04, 2017 14.09 14.84 13.94 14.83 36,281,723 +1.05(+7.62%)
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.