FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.84 USD  +0.56 (+4.56%)
Official Closing Price  /  Updated: 6:53 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.23 11.76 11.21 11.64 31,830,822 +0.37(+3.28%)
Jan 30, 2019 10.62 11.35 10.60 11.27 37,809,097 +0.82(+7.85%)
Jan 29, 2019 10.43 10.59 10.26 10.45 38,221,003 +0.17(+1.65%)
Jan 28, 2019 11.02 11.05 10.20 10.28 54,778,362 -0.96(-8.54%)
Jan 25, 2019 10.97 11.48 10.96 11.24 36,135,300 +0.54(+5.05%)
Jan 24, 2019 11.47 11.88 10.60 10.70 66,347,094 -1.61(-13.08%)
Jan 23, 2019 12.40 12.55 12.18 12.31 25,719,141 -0.07(-0.57%)
Jan 22, 2019 12.27 12.41 12.11 12.38 26,635,050 -0.18(-1.43%)
Jan 18, 2019 12.32 12.64 12.28 12.56 31,366,300 +0.43(+3.54%)
Jan 17, 2019 11.90 12.22 11.86 12.13 23,112,821 +0.24(+2.02%)
Jan 16, 2019 11.71 11.97 11.63 11.89 22,329,730 +0.32(+2.77%)
Jan 15, 2019 11.85 11.97 11.44 11.57 26,037,939 +0.02(+0.17%)
Jan 14, 2019 11.41 11.63 11.40 11.55 16,084,587 -0.05(-0.43%)
Jan 11, 2019 11.51 11.74 11.37 11.60 21,532,900 +0.09(+0.78%)
Jan 10, 2019 11.33 11.53 11.24 11.51 19,473,436 +0.00(+0.00%)
Jan 09, 2019 11.34 11.60 11.18 11.51 20,611,892 +0.31(+2.77%)
Jan 08, 2019 11.15 11.27 10.98 11.20 22,799,177 +0.20(+1.82%)
Jan 07, 2019 10.96 11.22 10.81 11.00 16,812,616 +0.18(+1.66%)
Jan 04, 2019 10.48 10.93 10.33 10.82 25,597,600 +0.75(+7.45%)
Jan 03, 2019 10.27 10.39 9.840 10.07 22,415,309 -0.29(-2.80%)
Jan 02, 2019 10.01 10.50 9.930 10.36 17,930,881 +0.05(+0.48%)
Dec 31, 2018 10.47 10.51 10.04 10.31 16,811,000 -0.16(-1.53%)
Dec 28, 2018 10.74 10.88 10.37 10.47 20,165,600 -0.20(-1.87%)
Dec 27, 2018 10.14 10.69 10.02 10.67 20,150,684 +0.27(+2.60%)
Dec 26, 2018 9.900 10.40 9.600 10.40 19,552,812 +0.62(+6.34%)
Dec 24, 2018 9.930 10.08 9.720 9.780 9,724,300 -0.27(-2.69%)
Dec 21, 2018 10.36 10.48 9.990 10.05 30,525,400 -0.19(-1.86%)
Dec 20, 2018 10.31 10.51 10.00 10.24 23,464,247 +0.06(+0.59%)
Dec 19, 2018 10.63 11.04 10.03 10.18 26,456,662 -0.42(-3.96%)
Dec 18, 2018 10.64 11.14 10.44 10.60 29,400,705 +0.01(+0.09%)
Dec 17, 2018 10.58 10.96 10.41 10.59 16,413,712 +0.02(+0.19%)
Dec 14, 2018 10.64 10.90 10.39 10.57 26,978,200 -0.35(-3.21%)
Dec 13, 2018 11.23 11.30 10.79 10.92 17,036,156 -0.15(-1.36%)
Dec 12, 2018 10.96 11.37 10.95 11.07 15,313,373 +0.31(+2.88%)
Dec 11, 2018 11.01 11.14 10.61 10.76 18,800,436 +0.07(+0.65%)
Dec 10, 2018 10.86 10.93 10.45 10.69 17,917,909 -0.23(-2.11%)
Dec 07, 2018 11.25 11.49 10.90 10.92 21,263,900 -0.23(-2.06%)
Dec 06, 2018 11.04 11.16 10.73 11.15 25,177,073 -0.35(-3.04%)
Dec 04, 2018 12.20 12.31 11.41 11.50 22,402,600 -0.59(-4.88%)
Dec 03, 2018 12.45 12.66 12.05 12.09 27,161,506 +0.15(+1.26%)
Nov 30, 2018 11.71 11.99 11.58 11.94 17,145,900 +0.12(+1.02%)
Nov 29, 2018 11.90 11.99 11.62 11.82 18,621,866 -0.15(-1.25%)
Nov 28, 2018 11.33 11.99 10.98 11.97 29,087,087 +0.73(+6.49%)
Nov 27, 2018 10.89 11.27 10.86 11.24 20,866,158 +0.15(+1.35%)
Nov 26, 2018 10.75 11.22 10.71 11.09 10,586,348 +0.32(+2.97%)
Nov 23, 2018 11.08 11.10 10.76 10.77 7,880,700 -0.64(-5.61%)
Nov 21, 2018 11.41 11.41 11.41 0 +0.53(+4.87%)
Nov 20, 2018 11.27 11.27 10.77 10.88 21,390,006 -0.63(-5.47%)
Nov 19, 2018 11.91 12.01 11.48 11.51 16,869,875 -0.45(-3.76%)
Nov 16, 2018 11.97 12.11 11.76 11.96 15,981,700 +0.00(+0.00%)
Nov 15, 2018 11.56 12.18 11.51 11.96 23,686,592 +0.42(+3.64%)
Nov 14, 2018 11.30 11.65 11.23 11.54 16,141,912 +0.29(+2.58%)
Nov 13, 2018 11.16 11.50 11.06 11.25 17,214,575 +0.09(+0.81%)
Nov 12, 2018 11.43 11.46 11.07 11.16 14,528,803 -0.19(-1.67%)
Nov 09, 2018 11.56 11.61 11.18 11.35 21,444,400 -0.58(-4.86%)
Nov 08, 2018 12.21 12.27 11.87 11.93 14,289,279 -0.40(-3.24%)
Nov 07, 2018 12.17 12.35 12.04 12.33 14,254,908 +0.13(+1.07%)
Nov 06, 2018 12.23 12.39 12.13 12.20 11,477,618 -0.02(-0.16%)
Nov 05, 2018 12.20 12.33 12.06 12.22 9,746,891 -0.02(-0.16%)
Nov 02, 2018 12.48 12.69 12.01 12.24 19,501,500 -0.04(-0.33%)
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.