Freeport-McMoRan (NY: FCX )

44.48 -0.13 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.38 13.39 12.97 13.05 16,914,380 -0.35(-2.64%)
Sep 28, 2017 13.01 13.53 12.87 13.40 21,577,856 +0.39(+3.00%)
Sep 27, 2017 13.10 13.12 12.87 13.01 12,705,949 +0.01(+0.07%)
Sep 26, 2017 12.99 13.16 12.92 13.00 14,551,461 +0.09(+0.72%)
Sep 25, 2017 13.00 13.06 12.80 12.91 16,848,038 -0.16(-1.21%)
Sep 22, 2017 12.92 13.32 12.91 13.06 13,520,254 +0.07(+0.57%)
Sep 21, 2017 12.94 13.23 12.84 12.99 17,794,262 -0.19(-1.41%)
Sep 20, 2017 13.50 13.64 12.96 13.18 19,851,198 -0.28(-2.07%)
Sep 19, 2017 13.15 13.52 12.97 13.45 22,884,788 +0.33(+2.48%)
Sep 18, 2017 12.92 13.23 12.91 13.13 15,168,674 +0.23(+1.80%)
Sep 15, 2017 12.84 13.06 12.84 12.90 22,891,568 +0.02(+0.14%)
Sep 14, 2017 12.87 12.93 12.68 12.88 18,586,308 -0.07(-0.57%)
Sep 13, 2017 13.03 13.08 12.85 12.95 25,522,592 -0.33(-2.52%)
Sep 12, 2017 13.29 13.45 13.07 13.29 22,382,828 -0.08(-0.63%)
Sep 11, 2017 13.45 13.57 13.32 13.37 21,231,244 +0.14(+1.05%)
Sep 08, 2017 13.91 13.91 13.13 13.23 29,578,598 -0.90(-6.38%)
Sep 07, 2017 13.99 14.17 13.82 14.13 16,607,631 +0.14(+1.00%)
Sep 06, 2017 13.47 14.04 13.47 13.99 16,927,676 +0.25(+1.83%)
Sep 05, 2017 14.15 14.29 13.56 13.74 21,822,996 -0.26(-1.86%)
Sep 01, 2017 13.87 14.12 13.86 14.00 13,865,033 +0.27(+1.96%)
Aug 31, 2017 13.78 13.92 13.56 13.73 21,415,508 +0.20(+1.51%)
Aug 30, 2017 14.08 14.10 13.51 13.53 25,423,620 -0.60(-4.27%)
Aug 29, 2017 14.40 14.40 13.60 14.13 32,330,366 -0.30(-2.06%)
Aug 28, 2017 14.31 14.56 14.29 14.43 14,389,775 +0.22(+1.57%)
Aug 25, 2017 14.60 14.63 14.06 14.21 19,443,140 -0.19(-1.29%)
Aug 24, 2017 14.21 14.53 14.09 14.39 24,476,004 +0.19(+1.31%)
Aug 23, 2017 13.93 14.29 13.86 14.21 21,638,016 +0.20(+1.46%)
Aug 22, 2017 13.85 14.37 13.83 14.00 34,264,736 +0.32(+2.31%)
Aug 21, 2017 13.51 13.84 13.45 13.69 24,994,608 +0.54(+4.10%)
Aug 18, 2017 13.06 13.32 12.93 13.15 16,610,582 -0.05(-0.35%)
Aug 17, 2017 13.58 13.71 13.17 13.19 19,482,740 -0.53(-3.86%)
Aug 16, 2017 13.27 13.79 13.18 13.72 26,084,580 +0.74(+5.73%)
Aug 15, 2017 13.01 13.23 12.92 12.98 16,093,043 -0.17(-1.27%)
Aug 14, 2017 13.09 13.23 13.00 13.15 18,676,594 +0.18(+1.36%)
Aug 11, 2017 13.01 13.10 12.84 12.97 21,274,834 -0.18(-1.34%)
Aug 10, 2017 13.45 13.55 13.12 13.15 18,966,400 -0.41(-3.02%)
Aug 09, 2017 13.45 13.57 13.27 13.56 14,143,087 +0.11(+0.83%)
Aug 08, 2017 13.59 13.80 13.39 13.45 16,949,288 -0.21(-1.56%)
Aug 07, 2017 13.53 13.80 13.47 13.66 15,346,880 +0.27(+2.01%)
Aug 04, 2017 13.43 13.62 13.33 13.39 15,952,483 +0.04(+0.28%)
Aug 03, 2017 13.32 13.55 13.17 13.35 21,939,490 +0.00(+0.00%)
Aug 02, 2017 13.14 13.47 13.06 13.35 19,032,470 -0.11(-0.83%)
Aug 01, 2017 13.57 13.65 13.21 13.46 20,447,592 -0.12(-0.89%)
Jul 31, 2017 13.75 13.84 13.51 13.58 18,425,704 +0.02(+0.14%)
Jul 28, 2017 13.47 13.75 13.44 13.57 19,219,278 +0.09(+0.69%)
Jul 27, 2017 13.99 14.03 13.43 13.47 35,464,620 -0.52(-3.72%)
Jul 26, 2017 13.65 14.19 13.39 13.99 40,048,076 +0.18(+1.28%)
Jul 25, 2017 13.93 13.82 79,766,896 +1.77(+14.74%)
Jul 24, 2017 12.09 12.15 11.88 12.04 15,822,889 -0.05(-0.38%)
Jul 21, 2017 12.12 12.26 11.99 12.09 12,611,792 -0.03(-0.23%)
Jul 20, 2017 12.19 12.27 11.89 12.12 14,217,744 -0.06(-0.53%)
Jul 19, 2017 12.11 12.26 12.04 12.18 15,169,136 +0.10(+0.85%)
Jul 18, 2017 12.06 12.10 11.86 12.08 16,498,722 +0.00(+0.00%)
Jul 17, 2017 11.88 12.41 11.82 12.08 29,398,246 +0.37(+3.17%)
Jul 14, 2017 11.62 11.79 11.62 11.71 12,803,087 +0.11(+0.96%)
Jul 13, 2017 11.47 11.68 11.43 11.60 19,226,756 +0.20(+1.71%)
Jul 12, 2017 11.54 11.72 11.34 11.40 25,733,790 -0.29(-2.46%)
Jul 11, 2017 11.63 11.74 11.31 11.69 20,656,536 +0.06(+0.48%)
Jul 10, 2017 10.98 11.74 10.94 11.63 26,092,656 +0.58(+5.21%)
Jul 07, 2017 11.08 11.15 10.89 11.06 13,077,490 +0.01(+0.08%)
Jul 06, 2017 11.23 11.35 11.02 11.05 13,953,641 -0.26(-2.30%)
Jul 05, 2017 11.34 11.48 11.13 11.31 15,031,410 -0.03(-0.25%)
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.