FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.47 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:43 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.85 14.06 13.80 13.92 16,080,600 +0.05(+0.36%)
Sep 27, 2018 13.79 13.88 13.51 13.87 20,279,872 -0.13(-0.93%)
Sep 26, 2018 14.27 14.42 13.99 14.00 16,234,517 -0.49(-3.38%)
Sep 25, 2018 14.40 14.57 14.19 14.49 15,316,509 +0.25(+1.76%)
Sep 24, 2018 14.60 14.75 14.24 14.24 20,775,233 -0.37(-2.53%)
Sep 21, 2018 14.83 14.90 14.55 14.61 52,922,200 +0.22(+1.53%)
Sep 20, 2018 14.57 14.73 14.28 14.39 23,288,895 +0.09(+0.63%)
Sep 19, 2018 14.12 14.66 14.12 14.30 24,724,487 +0.29(+2.07%)
Sep 18, 2018 14.00 14.25 13.92 14.01 21,542,059 +0.29(+2.11%)
Sep 17, 2018 13.70 13.98 13.66 13.72 13,727,520 +0.03(+0.22%)
Sep 14, 2018 13.64 13.89 13.52 13.69 13,819,700 +0.11(+0.81%)
Sep 13, 2018 13.96 14.05 13.50 13.58 15,236,553 -0.05(-0.37%)
Sep 12, 2018 13.11 13.78 13.03 13.63 25,530,564 +0.59(+4.52%)
Sep 11, 2018 12.85 13.09 12.18 13.04 15,437,898 -0.12(-0.91%)
Sep 10, 2018 13.29 13.41 13.18 13.16 11,848,812 -0.02(-0.15%)
Sep 07, 2018 13.37 13.56 13.05 13.18 26,776,300 -0.39(-2.87%)
Sep 06, 2018 13.81 13.99 13.49 13.57 13,986,273 -0.10(-0.73%)
Sep 05, 2018 13.54 13.74 13.40 13.67 17,341,630 +0.19(+1.41%)
Sep 04, 2018 13.63 13.73 13.39 13.48 19,906,155 -0.57(-4.06%)
Aug 31, 2018 14.05 14.05 14.05 0 -0.10(-0.71%)
Aug 30, 2018 14.47 14.51 14.03 14.15 15,530,834 -0.52(-3.54%)
Aug 29, 2018 14.58 14.79 14.42 14.67 10,064,096 +0.01(+0.07%)
Aug 28, 2018 14.92 14.96 14.59 14.66 12,143,720 -0.07(-0.48%)
Aug 27, 2018 14.47 14.84 14.45 14.73 10,475,209 +0.26(+1.80%)
Aug 24, 2018 14.54 14.79 14.36 14.47 13,288,900 +0.29(+2.05%)
Aug 23, 2018 14.34 14.35 13.97 14.18 17,069,066 -0.35(-2.41%)
Aug 22, 2018 14.40 14.57 14.23 14.53 12,229,952 +0.21(+1.47%)
Aug 21, 2018 14.15 14.44 14.06 14.32 15,806,033 +0.20(+1.42%)
Aug 20, 2018 14.14 14.21 13.83 14.12 12,682,485 +0.15(+1.07%)
Aug 17, 2018 13.79 14.02 13.53 13.97 21,904,600 +0.20(+1.45%)
Aug 16, 2018 13.88 14.23 13.74 13.77 17,865,336 +0.11(+0.81%)
Aug 15, 2018 14.21 14.32 13.28 13.66 35,974,069 -1.14(-7.70%)
Aug 14, 2018 14.97 15.13 14.60 14.80 16,722,634 -0.12(-0.80%)
Aug 13, 2018 15.20 15.26 14.91 14.92 16,220,839 -0.19(-1.26%)
Aug 10, 2018 15.11 15.21 15.02 15.11 13,921,700 -0.20(-1.31%)
Aug 09, 2018 15.74 15.76 15.29 15.31 15,043,489 -0.08(-0.52%)
Aug 08, 2018 15.41 15.59 15.28 15.39 13,129,416 +0.03(+0.20%)
Aug 07, 2018 15.70 15.81 15.34 15.36 11,073,282 -0.04(-0.26%)
Aug 06, 2018 15.52 15.53 15.22 15.40 16,632,598 -0.31(-1.97%)
Aug 03, 2018 15.58 15.85 15.52 15.71 11,971,000 +0.28(+1.81%)
Aug 02, 2018 15.41 15.52 15.23 15.43 20,206,075 -0.15(-0.96%)
Aug 01, 2018 16.12 16.16 15.57 15.58 19,379,939 -0.92(-5.58%)
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%)
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.