Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.30 13.31 12.90 12.97 17,014,300 -0.35(-2.64%)
Sep 28, 2017 12.93 13.45 12.79 13.32 21,705,324 +0.39(+3.00%)
Sep 27, 2017 13.02 13.04 12.79 12.93 12,781,008 +0.01(+0.07%)
Sep 26, 2017 12.91 13.08 12.84 12.92 14,637,421 +0.09(+0.72%)
Sep 25, 2017 12.92 12.99 12.73 12.83 16,947,566 -0.16(-1.21%)
Sep 22, 2017 12.84 13.25 12.83 12.99 13,600,123 +0.07(+0.57%)
Sep 21, 2017 12.87 13.15 12.77 12.91 17,899,378 -0.18(-1.41%)
Sep 20, 2017 13.42 13.56 12.89 13.10 19,968,468 -0.28(-2.07%)
Sep 19, 2017 13.07 13.44 12.90 13.38 23,019,978 +0.32(+2.48%)
Sep 18, 2017 12.84 13.15 12.83 13.05 15,258,281 +0.23(+1.80%)
Sep 15, 2017 12.77 12.98 12.77 12.82 23,026,798 +0.02(+0.14%)
Sep 14, 2017 12.79 12.85 12.61 12.80 18,696,104 -0.07(-0.57%)
Sep 13, 2017 12.95 13.00 12.78 12.88 25,673,362 -0.33(-2.52%)
Sep 12, 2017 13.21 13.38 13.00 13.21 22,515,050 -0.08(-0.63%)
Sep 11, 2017 13.38 13.49 13.25 13.29 21,356,664 +0.14(+1.05%)
Sep 08, 2017 13.83 13.83 13.05 13.15 29,753,328 -0.90(-6.38%)
Sep 07, 2017 13.91 14.09 13.74 14.05 16,705,738 +0.14(+1.00%)
Sep 06, 2017 13.39 13.96 13.39 13.91 17,027,674 +0.25(+1.83%)
Sep 05, 2017 14.07 14.21 13.48 13.66 21,951,912 -0.26(-1.86%)
Sep 01, 2017 13.79 14.04 13.78 13.92 13,946,938 +0.27(+1.96%)
Aug 31, 2017 13.70 13.84 13.48 13.65 21,542,018 +0.20(+1.51%)
Aug 30, 2017 13.99 14.01 13.43 13.45 25,573,808 -0.60(-4.27%)
Aug 29, 2017 14.31 14.32 13.52 14.05 32,521,354 -0.30(-2.06%)
Aug 28, 2017 14.23 14.47 14.21 14.35 14,474,781 +0.22(+1.57%)
Aug 25, 2017 14.51 14.55 13.98 14.12 19,557,996 -0.18(-1.29%)
Aug 24, 2017 14.12 14.45 14.00 14.31 24,620,592 +0.18(+1.31%)
Aug 23, 2017 13.85 14.21 13.78 14.12 21,765,840 +0.20(+1.46%)
Aug 22, 2017 13.77 14.28 13.75 13.92 34,467,148 +0.31(+2.31%)
Aug 21, 2017 13.43 13.75 13.38 13.61 25,142,260 +0.54(+4.10%)
Aug 18, 2017 12.99 13.25 12.86 13.07 16,708,707 -0.05(-0.35%)
Aug 17, 2017 13.50 13.62 13.09 13.12 19,597,830 -0.53(-3.86%)
Aug 16, 2017 13.19 13.71 13.10 13.64 26,238,670 +0.74(+5.73%)
Aug 15, 2017 12.93 13.15 12.84 12.90 16,188,110 -0.17(-1.27%)
Aug 14, 2017 13.02 13.15 12.92 13.07 18,786,922 +0.18(+1.36%)
Aug 11, 2017 12.93 13.02 12.76 12.90 21,400,512 -0.18(-1.34%)
Aug 10, 2017 13.37 13.47 13.04 13.07 19,078,440 -0.41(-3.02%)
Aug 09, 2017 13.37 13.49 13.19 13.48 14,226,636 +0.11(+0.83%)
Aug 08, 2017 13.51 13.72 13.31 13.37 17,049,414 -0.21(-1.56%)
Aug 07, 2017 13.45 13.72 13.39 13.58 15,437,539 +0.27(+2.01%)
Aug 04, 2017 13.35 13.54 13.26 13.31 16,046,720 +0.04(+0.28%)
Aug 03, 2017 13.25 13.47 13.09 13.27 22,069,094 +0.00(+0.00%)
Aug 02, 2017 13.06 13.39 12.99 13.27 19,144,902 -0.11(-0.83%)
Aug 01, 2017 13.49 13.57 13.14 13.38 20,568,382 -0.12(-0.89%)
Jul 31, 2017 13.67 13.76 13.43 13.50 18,534,550 +0.02(+0.14%)
Jul 28, 2017 13.39 13.67 13.36 13.49 19,332,814 +0.09(+0.69%)
Jul 27, 2017 13.91 13.95 13.35 13.39 35,674,120 -0.52(-3.72%)
Jul 26, 2017 13.57 14.11 13.31 13.91 40,284,656 +0.18(+1.28%)
Jul 25, 2017 13.85 13.74 80,238,104 +1.76(+14.74%)
Jul 24, 2017 12.02 12.08 11.81 11.97 15,916,361 -0.05(-0.38%)
Jul 21, 2017 12.05 12.18 11.92 12.02 12,686,294 -0.03(-0.23%)
Jul 20, 2017 12.12 12.19 11.82 12.05 14,301,733 -0.06(-0.53%)
Jul 19, 2017 12.04 12.18 11.97 12.11 15,258,746 +0.10(+0.85%)
Jul 18, 2017 11.99 12.03 11.79 12.01 16,596,186 +0.00(+0.00%)
Jul 17, 2017 11.81 12.34 11.75 12.01 29,571,912 +0.37(+3.17%)
Jul 14, 2017 11.56 11.72 11.56 11.64 12,878,719 +0.11(+0.96%)
Jul 13, 2017 11.40 11.61 11.36 11.53 19,340,336 +0.19(+1.71%)
Jul 12, 2017 11.47 11.65 11.27 11.33 25,885,810 -0.29(-2.46%)
Jul 11, 2017 11.57 11.67 11.24 11.62 20,778,560 +0.06(+0.48%)
Jul 10, 2017 10.92 11.68 10.88 11.57 26,246,794 +0.57(+5.21%)
Jul 07, 2017 11.01 11.08 10.82 10.99 13,154,744 +0.01(+0.08%)
Jul 06, 2017 11.17 11.28 10.96 10.98 14,036,070 -0.26(-2.30%)
Jul 05, 2017 11.27 11.42 11.07 11.24 15,120,206 -0.03(-0.25%)
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.