FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.84 USD  -0.20 (-1.81%)
Official Closing Price  /  Updated: 7:21 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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.