FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.24 USD  +0.31 (+3.17%)
Streaming Delayed Price  /  Updated: 11:32 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.24 16.62 16.20 16.50 12,271,039 +0.42(+2.61%)
Jul 30, 2018 16.00 16.30 16.00 16.08 9,135,491 +0.09(+0.56%)
Jul 27, 2018 16.05 16.27 15.81 15.99 11,690,300 +0.02(+0.13%)
Jul 26, 2018 15.80 15.98 15.72 15.97 13,221,227 +0.11(+0.69%)
Jul 25, 2018 16.08 16.43 15.05 15.86 35,162,706 -0.21(-1.31%)
Jul 24, 2018 16.53 16.55 15.99 16.07 28,245,082 +0.24(+1.52%)
Jul 23, 2018 15.78 16.03 15.49 15.83 21,353,570 +0.08(+0.51%)
Jul 20, 2018 15.78 16.15 15.73 15.75 20,514,876 -0.05(-0.32%)
Jul 19, 2018 16.45 16.47 15.64 15.80 38,238,153 -1.28(-7.49%)
Jul 18, 2018 16.75 17.20 16.38 17.08 19,202,554 +0.31(+1.85%)
Jul 17, 2018 16.70 17.04 16.67 16.77 15,904,927 +0.00(+0.00%)
Jul 16, 2018 16.82 16.95 16.54 16.77 15,983,237 -0.03(-0.18%)
Jul 13, 2018 17.03 17.13 16.46 16.80 26,064,350 -0.49(-2.83%)
Jul 12, 2018 17.67 17.80 17.20 17.29 20,100,357 -0.12(-0.69%)
Jul 11, 2018 17.52 17.73 17.21 17.41 26,588,927 -0.70(-3.87%)
Jul 10, 2018 17.95 18.13 17.83 18.11 15,082,075 +0.00(+0.00%)
Jul 09, 2018 17.86 18.13 17.58 18.11 16,784,054 +0.60(+3.43%)
Jul 06, 2018 16.92 17.61 16.69 17.51 15,284,344 +0.54(+3.18%)
Jul 05, 2018 17.07 17.37 16.66 16.97 17,618,050 -0.10(-0.59%)
Jul 03, 2018 17.07 17.07 17.07 0 -0.09(-0.52%)
Jul 02, 2018 17.02 17.17 16.79 17.16 14,425,926 -0.10(-0.58%)
Jun 29, 2018 17.00 17.46 16.96 17.26 19,796,790 +0.47(+2.80%)
Jun 28, 2018 16.68 16.92 16.21 16.79 17,572,341 -0.11(-0.65%)
Jun 27, 2018 16.31 17.02 16.24 16.90 24,678,962 +0.65(+4.00%)
Jun 26, 2018 15.80 16.27 15.66 16.25 16,299,997 +0.51(+3.24%)
Jun 25, 2018 16.19 16.31 15.46 15.74 14,835,160 -0.70(-4.26%)
Jun 22, 2018 16.69 16.79 16.39 16.44 20,612,124 +0.08(+0.49%)
Jun 21, 2018 16.27 16.56 16.26 16.36 12,194,658 +0.06(+0.37%)
Jun 20, 2018 16.35 16.43 16.11 16.30 11,158,771 +0.04(+0.25%)
Jun 19, 2018 16.38 16.43 15.89 16.26 17,785,940 -0.54(-3.21%)
Jun 18, 2018 16.70 16.91 16.57 16.80 13,392,293 -0.09(-0.53%)
Jun 15, 2018 17.58 16.64 16.89 22,848,293 -0.69(-3.92%)
Jun 14, 2018 17.92 17.99 17.51 17.58 12,549,354 -0.23(-1.29%)
Jun 13, 2018 17.90 18.09 17.67 17.81 9,608,098 -0.05(-0.28%)
Jun 12, 2018 18.11 18.18 17.67 17.86 11,926,324 -0.33(-1.81%)
Jun 11, 2018 17.95 18.36 17.90 18.19 12,669,137 +0.16(+0.89%)
Jun 08, 2018 17.95 18.14 17.86 18.03 10,326,209 +0.10(+0.56%)
Jun 07, 2018 18.19 18.38 17.68 17.93 15,730,862 -0.27(-1.48%)
Jun 06, 2018 18.23 17.68 18.20 20,782,276 +0.55(+3.12%)
Jun 05, 2018 17.35 17.76 17.29 17.65 14,528,718 +0.44(+2.56%)
Jun 04, 2018 17.26 17.46 17.14 17.21 9,196,275 +0.09(+0.53%)
Jun 01, 2018 17.17 17.34 16.93 17.12 12,801,990 +0.22(+1.30%)
May 31, 2018 17.24 17.37 16.86 16.90 15,393,107 -0.22(-1.29%)
May 30, 2018 16.81 17.24 16.72 17.12 13,255,609 +0.47(+2.82%)
May 29, 2018 16.82 17.20 16.61 16.65 12,982,660 -0.43(-2.52%)
May 25, 2018 17.08 17.08 17.08 0 -0.30(-1.73%)
May 24, 2018 17.30 17.52 17.08 17.38 13,009,784 +0.03(+0.17%)
May 23, 2018 17.07 17.38 16.80 17.35 18,863,561 +0.18(+1.05%)
May 22, 2018 16.94 17.78 16.66 17.17 27,674,236 +0.48(+2.88%)
May 21, 2018 17.07 17.11 16.55 16.69 13,431,083 -0.18(-1.07%)
May 18, 2018 16.70 17.17 16.69 16.87 16,113,200 +0.09(+0.54%)
May 17, 2018 16.67 16.98 16.66 16.78 18,221,791 +0.14(+0.84%)
May 16, 2018 16.08 16.90 16.07 16.64 18,976,008 +0.68(+4.26%)
May 15, 2018 15.98 16.09 15.69 15.96 14,673,753 -0.24(-1.48%)
May 14, 2018 16.35 16.47 16.08 16.20 10,837,077 -0.07(-0.43%)
May 11, 2018 16.27 16.53 16.18 16.27 12,881,766 +0.05(+0.31%)
May 10, 2018 15.92 16.41 15.89 16.22 19,717,883 +0.54(+3.44%)
May 09, 2018 15.39 15.76 15.39 15.68 14,096,659 +0.38(+2.48%)
May 08, 2018 15.19 15.35 14.99 15.30 12,798,966 +0.04(+0.26%)
May 07, 2018 15.48 15.67 15.22 15.26 13,116,291 -0.16(-1.04%)
May 04, 2018 15.12 15.55 15.06 15.42 15,428,840 +0.21(+1.38%)
May 03, 2018 15.28 15.35 14.99 15.21 18,971,938 +0.10(+0.66%)
May 02, 2018 15.23 15.37 14.96 15.11 20,457,293 +0.16(+1.07%)
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.