FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.670 9.680 9.560 9.570 12,045,798 -0.08(-0.83%)
Sep 27, 2019 9.830 9.905 9.610 9.650 22,213,998 -0.15(-1.53%)
Sep 26, 2019 10.01 10.05 9.785 9.800 19,444,706 -0.27(-2.68%)
Sep 25, 2019 9.930 10.18 9.810 10.07 23,456,833 +0.06(+0.60%)
Sep 24, 2019 10.31 10.32 9.930 10.01 20,402,486 -0.32(-3.10%)
Sep 23, 2019 10.20 10.54 10.20 10.33 18,952,634 -0.14(-1.34%)
Sep 20, 2019 10.50 10.73 10.42 10.47 23,552,400 +0.02(+0.19%)
Sep 19, 2019 10.32 10.65 10.31 10.45 19,976,435 +0.09(+0.87%)
Sep 18, 2019 10.33 10.46 10.09 10.36 26,312,947 -0.05(-0.48%)
Sep 17, 2019 10.30 10.53 10.21 10.41 22,356,477 -0.06(-0.57%)
Sep 16, 2019 10.61 10.69 10.43 10.47 21,057,666 -0.29(-2.70%)
Sep 13, 2019 10.65 10.97 10.62 10.76 27,450,000 +0.39(+3.76%)
Sep 12, 2019 10.29 10.52 10.02 10.37 27,654,741 +0.29(+2.88%)
Sep 11, 2019 10.13 10.22 9.760 10.08 20,221,269 -0.04(-0.40%)
Sep 10, 2019 9.700 10.18 9.700 10.12 30,509,597 +0.42(+4.33%)
Sep 09, 2019 9.470 9.750 9.440 9.700 19,778,181 +0.28(+2.97%)
Sep 06, 2019 9.540 9.540 9.400 9.420 18,782,400 -0.11(-1.15%)
Sep 05, 2019 9.480 9.770 9.470 9.530 24,777,109 +0.24(+2.58%)
Sep 04, 2019 9.310 9.410 9.230 9.290 12,091,712 +0.22(+2.43%)
Sep 03, 2019 9.000 9.160 8.880 9.070 18,072,536 -0.12(-1.31%)
Aug 30, 2019 9.220 9.270 9.090 9.190 12,320,000 +0.07(+0.77%)
Aug 29, 2019 9.150 9.260 9.060 9.120 14,883,045 +0.17(+1.90%)
Aug 28, 2019 8.740 8.990 8.580 8.950 15,458,158 +0.24(+2.76%)
Aug 27, 2019 8.920 9.015 8.680 8.710 15,944,947 -0.13(-1.47%)
Aug 26, 2019 8.860 8.930 8.760 8.840 19,846,073 +0.01(+0.11%)
Aug 23, 2019 9.040 9.180 8.800 8.830 22,537,600 -0.30(-3.29%)
Aug 22, 2019 9.220 9.290 9.090 9.130 13,827,892 -0.01(-0.11%)
Aug 21, 2019 9.270 9.320 9.140 9.140 17,333,028 -0.05(-0.54%)
Aug 20, 2019 9.180 9.210 9.010 9.190 13,179,137 -0.06(-0.65%)
Aug 19, 2019 9.310 9.420 9.230 9.250 16,936,059 +0.15(+1.65%)
Aug 16, 2019 9.090 9.240 8.980 9.100 18,373,200 +0.11(+1.22%)
Aug 15, 2019 9.380 9.390 8.780 8.990 26,867,575 -0.37(-3.95%)
Aug 14, 2019 9.560 9.610 9.350 9.360 27,268,881 -0.53(-5.36%)
Aug 13, 2019 9.520 10.01 9.410 9.890 30,039,866 +0.38(+4.00%)
Aug 12, 2019 9.670 9.720 9.450 9.510 12,191,446 -0.24(-2.46%)
Aug 09, 2019 10.04 10.06 9.710 9.750 20,112,800 -0.37(-3.66%)
Aug 08, 2019 10.22 10.36 10.07 10.12 24,263,275 +0.04(+0.40%)
Aug 07, 2019 9.970 10.15 9.890 10.08 21,868,173 -0.06(-0.59%)
Aug 06, 2019 10.10 10.18 9.900 10.14 17,078,662 +0.07(+0.70%)
Aug 05, 2019 10.05 10.20 9.830 10.07 25,535,081 -0.23(-2.23%)
Aug 02, 2019 10.55 10.66 10.12 10.30 25,816,700 -0.40(-3.74%)
Aug 01, 2019 10.89 11.06 10.55 10.70 23,830,105 -0.36(-3.25%)
Jul 31, 2019 11.40 11.47 10.85 11.06 18,285,200 -0.41(-3.57%)
Jul 30, 2019 11.47 11.54 11.38 11.47 15,139,906 -0.14(-1.21%)
Jul 29, 2019 11.55 11.67 11.45 11.61 14,524,345 +0.05(+0.43%)
Jul 26, 2019 11.42 11.59 11.26 11.56 14,341,700 +0.14(+1.23%)
Jul 25, 2019 12.05 12.05 11.26 11.42 25,264,322 -0.52(-4.36%)
Jul 24, 2019 11.54 12.07 11.53 11.94 20,941,586 +0.29(+2.49%)
Jul 23, 2019 11.54 11.73 11.52 11.65 13,934,225 +0.16(+1.39%)
Jul 22, 2019 11.56 11.61 11.38 11.49 13,686,305 +0.00(+0.00%)
Jul 19, 2019 11.43 11.70 11.32 11.49 30,374,400 +0.34(+3.05%)
Jul 18, 2019 10.97 11.18 10.95 11.15 12,663,728 +0.13(+1.18%)
Jul 17, 2019 11.09 11.16 10.92 11.02 18,414,483 -0.10(-0.90%)
Jul 16, 2019 11.21 11.40 11.10 11.12 19,193,689 +0.00(+0.00%)
Jul 15, 2019 11.16 11.23 11.01 11.12 14,484,519 +0.10(+0.91%)
Jul 12, 2019 11.07 11.18 11.01 11.02 11,815,200 -0.08(-0.72%)
Jul 11, 2019 11.08 11.15 10.91 11.10 18,995,714 +0.15(+1.37%)
Jul 10, 2019 11.05 11.17 10.83 10.95 16,496,952 +0.08(+0.74%)
Jul 09, 2019 11.01 11.03 10.60 10.87 24,167,545 -0.35(-3.12%)
Jul 08, 2019 11.23 11.45 11.18 11.22 15,674,344 -0.07(-0.62%)
Jul 05, 2019 11.08 11.33 10.92 11.29 11,437,100 -0.02(-0.18%)
Jul 03, 2019 11.38 11.41 11.23 11.31 9,252,600 -0.14(-1.22%)
Jul 02, 2019 11.37 11.46 11.13 11.45 16,520,625 +0.00(+0.00%)
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.