Freeport-McMoRan (NY: FCX )

47.08 +1.20 (+2.60%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.38 18.40 18.01 18.01 14,658,481 -0.47(-2.53%)
May 28, 2015 18.40 18.55 18.08 18.48 14,469,673 +0.01(+0.05%)
May 27, 2015 18.36 18.66 18.24 18.47 15,436,966 +0.06(+0.35%)
May 26, 2015 18.98 19.02 18.22 18.41 30,173,634 -0.83(-4.34%)
May 22, 2015 19.43 19.24 19.24 19.24 13,390,315 -0.33(-1.69%)
May 21, 2015 19.47 19.76 19.11 19.57 18,588,380 +0.25(+1.28%)
May 20, 2015 19.60 19.60 19.14 19.32 13,892,172 -0.19(-0.99%)
May 19, 2015 19.91 20.03 19.45 19.52 24,258,138 -0.77(-3.80%)
May 18, 2015 20.75 20.79 20.20 20.29 13,700,081 -0.64(-3.07%)
May 15, 2015 20.87 21.05 20.60 20.93 9,841,679 +0.03(+0.13%)
May 14, 2015 20.88 21.36 20.77 20.90 15,336,427 +0.17(+0.84%)
May 13, 2015 20.92 21.08 20.59 20.73 15,607,372 -0.11(-0.53%)
May 12, 2015 21.07 21.17 20.77 20.84 15,007,831 -0.22(-1.04%)
May 11, 2015 21.45 21.63 20.97 21.06 17,425,328 -0.29(-1.37%)
May 08, 2015 21.33 21.64 21.19 21.35 17,254,764 +0.35(+1.66%)
May 07, 2015 20.85 21.10 20.61 21.00 16,809,186 -0.32(-1.50%)
May 06, 2015 21.68 21.70 21.12 21.32 15,187,618 -0.08(-0.39%)
May 05, 2015 21.61 21.77 21.30 21.41 17,584,132 -0.04(-0.17%)
May 04, 2015 21.84 21.97 21.31 21.44 14,582,029 -0.25(-1.14%)
May 01, 2015 21.43 21.96 21.35 21.69 22,029,442 +0.36(+1.68%)
Apr 30, 2015 20.79 21.69 20.55 21.33 27,366,438 +0.35(+1.66%)
Apr 29, 2015 20.59 21.18 20.53 20.98 23,343,492 +0.19(+0.93%)
Apr 28, 2015 20.59 20.92 20.47 20.79 35,462,740 +0.79(+3.94%)
Apr 27, 2015 19.48 20.28 19.40 20.00 28,408,386 +0.92(+4.80%)
Apr 24, 2015 18.75 19.50 18.75 19.09 25,136,564 +0.69(+3.74%)
Apr 23, 2015 18.18 18.86 17.92 18.40 28,455,224 -0.46(-2.43%)
Apr 22, 2015 18.75 19.06 18.52 18.86 17,248,288 +0.31(+1.68%)
Apr 21, 2015 18.85 18.91 18.37 18.55 21,292,280 -0.39(-2.08%)
Apr 20, 2015 18.93 19.43 18.84 18.94 16,683,411 -0.01(-0.05%)
Apr 17, 2015 18.80 19.04 18.66 18.95 18,817,464 -0.15(-0.77%)
Apr 16, 2015 18.99 19.44 18.78 19.10 28,294,026 +0.15(+0.77%)
Apr 15, 2015 17.45 19.32 17.45 18.95 46,756,520 +1.58(+9.08%)
Apr 14, 2015 16.91 17.39 16.75 17.37 18,465,430 +0.63(+3.78%)
Apr 13, 2015 16.88 16.93 16.60 16.74 11,760,994 +0.01(+0.05%)
Apr 10, 2015 17.13 17.28 16.68 16.73 15,024,821 -0.44(-2.56%)
Apr 09, 2015 17.11 17.55 17.07 17.17 13,474,105 -0.04(-0.21%)
Apr 08, 2015 17.63 17.74 17.18 17.21 13,064,575 -0.15(-0.84%)
Apr 07, 2015 17.57 17.68 17.31 17.35 13,733,998 -0.16(-0.89%)
Apr 06, 2015 17.62 17.73 17.50 17.51 15,054,306 +0.14(+0.79%)
Apr 02, 2015 17.19 17.37 17.37 17.37 15,473,233 +0.03(+0.16%)
Apr 01, 2015 17.46 17.64 17.18 17.34 26,615,310 +0.02(+0.11%)
Mar 31, 2015 17.56 17.56 17.18 17.32 27,794,108 -0.39(-2.22%)
Mar 30, 2015 17.23 17.88 17.20 17.72 17,491,272 +0.53(+3.08%)
Mar 27, 2015 17.46 17.50 17.06 17.19 22,812,284 -0.64(-3.59%)
Mar 26, 2015 17.86 18.28 17.61 17.83 23,717,950 +0.37(+2.15%)
Mar 25, 2015 17.52 17.87 17.36 17.45 23,092,702 -0.08(-0.47%)
Mar 24, 2015 17.23 17.76 16.94 17.53 39,921,872 -0.14(-0.78%)
Mar 23, 2015 17.00 17.76 16.93 17.67 24,969,328 +0.84(+5.00%)
Mar 20, 2015 15.89 17.21 15.87 16.83 42,772,012 +1.05(+6.66%)
Mar 19, 2015 16.49 16.50 15.62 15.78 26,362,550 -0.89(-5.32%)
Mar 18, 2015 15.65 16.81 15.56 16.67 26,792,400 +0.74(+4.65%)
Mar 17, 2015 16.25 16.32 15.87 15.93 22,444,504 -0.50(-3.06%)
Mar 16, 2015 16.50 16.71 16.03 16.43 18,912,390 -0.16(-0.94%)
Mar 13, 2015 16.93 16.93 16.35 16.58 19,910,958 -0.69(-3.97%)
Mar 12, 2015 17.72 17.95 17.20 17.27 14,998,873 +0.07(+0.43%)
Mar 11, 2015 17.22 17.26 16.70 17.20 15,053,119 -0.03(-0.16%)
Mar 10, 2015 17.43 17.77 17.19 17.22 17,170,496 -0.71(-3.98%)
Mar 09, 2015 17.66 18.07 17.66 17.94 11,378,283 +0.16(+0.93%)
Mar 06, 2015 18.28 18.42 17.68 17.77 21,974,246 -0.69(-3.71%)
Mar 05, 2015 19.09 19.13 18.41 18.46 19,610,712 -0.62(-3.26%)
Mar 04, 2015 18.88 19.17 18.39 19.08 20,886,800 -0.11(-0.57%)
Mar 03, 2015 19.19 19.77 19.17 19.19 12,211,539 -0.13(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.