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 (%)
Mar 31, 2017 12.29 12.63 12.27 12.41 24,670,460 +0.05(+0.38%)
Mar 30, 2017 11.85 12.57 11.84 12.37 37,158,676 +0.55(+4.64%)
Mar 29, 2017 11.63 11.93 11.59 11.82 17,300,370 +0.14(+1.19%)
Mar 28, 2017 11.35 11.76 11.29 11.68 24,759,812 +0.33(+2.95%)
Mar 27, 2017 11.37 11.45 11.08 11.35 38,418,508 -0.56(-4.68%)
Mar 24, 2017 11.90 12.01 11.81 11.90 11,693,710 -0.02(-0.16%)
Mar 23, 2017 11.92 12.06 11.75 11.92 17,344,276 -0.03(-0.23%)
Mar 22, 2017 11.74 12.14 11.69 11.95 21,150,050 +0.27(+2.31%)
Mar 21, 2017 12.10 12.24 11.64 11.68 31,448,278 -0.15(-1.26%)
Mar 20, 2017 11.82 11.99 11.61 11.83 16,043,322 -0.03(-0.23%)
Mar 17, 2017 12.01 12.21 11.75 11.86 29,617,644 -0.06(-0.47%)
Mar 16, 2017 12.21 12.23 11.85 11.91 18,411,822 -0.06(-0.54%)
Mar 15, 2017 11.51 12.05 11.46 11.98 26,671,450 +0.58(+5.05%)
Mar 14, 2017 11.52 11.58 11.31 11.40 21,020,174 -0.27(-2.31%)
Mar 13, 2017 11.74 11.91 11.58 11.67 21,553,250 +0.18(+1.54%)
Mar 10, 2017 11.66 11.73 11.34 11.49 24,162,336 -0.03(-0.24%)
Mar 09, 2017 11.36 11.64 11.32 11.52 23,028,710 -0.04(-0.32%)
Mar 08, 2017 11.81 11.88 11.48 11.56 22,632,882 -0.23(-1.97%)
Mar 07, 2017 11.99 12.08 11.65 11.79 20,616,276 -0.20(-1.63%)
Mar 06, 2017 12.01 12.03 11.64 11.99 29,208,330 -0.28(-2.27%)
Mar 03, 2017 12.47 12.47 12.11 12.27 22,965,396 -0.10(-0.83%)
Mar 02, 2017 12.95 12.98 12.35 12.37 25,574,468 -0.63(-4.86%)
Mar 01, 2017 12.80 13.01 12.65 13.00 35,383,096 +0.55(+4.40%)
Feb 28, 2017 12.30 12.66 12.29 12.45 31,119,016 +0.12(+0.98%)
Feb 27, 2017 12.42 12.66 12.25 12.33 34,643,404 +0.02(+0.15%)
Feb 24, 2017 12.40 12.65 12.23 12.31 29,499,650 -0.21(-1.71%)
Feb 23, 2017 12.84 13.05 12.46 12.53 32,804,738 -0.23(-1.82%)
Feb 22, 2017 12.92 13.06 12.61 12.76 39,613,476 -0.37(-2.83%)
Feb 21, 2017 13.60 13.60 12.93 13.13 71,078,264 -0.72(-5.23%)
Feb 17, 2017 13.85 13.85 13.85 0 -0.15(-1.06%)
Feb 16, 2017 14.24 14.35 13.95 14.00 26,578,150 -0.28(-1.95%)
Feb 15, 2017 14.55 14.65 14.26 14.28 32,818,130 -0.49(-3.33%)
Feb 14, 2017 14.68 14.86 14.46 14.77 25,280,732 -0.06(-0.38%)
Feb 13, 2017 14.89 15.04 14.80 14.83 28,645,528 +0.15(+1.01%)
Feb 10, 2017 15.25 15.39 14.63 14.68 49,005,480 +0.38(+2.66%)
Feb 09, 2017 14.43 14.45 14.08 14.30 27,895,844 -0.13(-0.90%)
Feb 08, 2017 14.31 14.67 14.15 14.43 32,495,362 +0.01(+0.06%)
Feb 07, 2017 14.88 14.94 14.32 14.42 41,265,764 -0.45(-3.00%)
Feb 06, 2017 14.89 15.01 14.60 14.87 24,728,348 +0.16(+1.07%)
Feb 03, 2017 15.33 15.56 14.60 14.71 61,159,440 -0.91(-5.83%)
Feb 02, 2017 15.51 15.69 15.43 15.62 19,483,424 -0.03(-0.18%)
Feb 01, 2017 15.45 15.69 15.25 15.65 22,708,720 +0.18(+1.14%)
Jan 31, 2017 15.39 15.52 15.17 15.47 27,248,152 +0.37(+2.46%)
Jan 30, 2017 14.96 15.13 14.82 15.10 29,158,014 -0.11(-0.73%)
Jan 27, 2017 14.76 15.41 14.69 15.21 33,984,176 +0.49(+3.35%)
Jan 26, 2017 15.02 15.22 14.62 14.72 44,649,056 -0.61(-4.00%)
Jan 25, 2017 15.28 15.47 14.69 15.33 75,382,656 -0.48(-3.06%)
Jan 24, 2017 15.15 15.85 14.98 15.81 61,022,652 +1.21(+8.27%)
Jan 23, 2017 14.61 14.63 14.41 14.61 21,407,790 +0.20(+1.35%)
Jan 20, 2017 14.24 14.41 14.20 14.41 19,350,180 +0.23(+1.64%)
Jan 19, 2017 14.09 14.31 14.00 14.18 14,268,962 +0.02(+0.13%)
Jan 18, 2017 14.01 14.30 13.92 14.16 20,077,186 +0.17(+1.19%)
Jan 17, 2017 14.21 14.24 13.85 13.99 20,784,152 -0.12(-0.86%)
Jan 13, 2017 14.11 14.11 14.11 0 -0.07(-0.52%)
Jan 12, 2017 14.50 14.55 14.11 14.19 36,523,516 -0.56(-3.78%)
Jan 11, 2017 14.45 14.81 14.15 14.75 32,013,596 +0.30(+2.06%)
Jan 10, 2017 14.24 14.62 14.14 14.45 47,559,360 +0.81(+5.93%)
Jan 09, 2017 13.80 13.87 13.58 13.64 18,608,074 -0.20(-1.48%)
Jan 06, 2017 13.69 13.94 13.54 13.84 26,312,392 +0.26(+1.92%)
Jan 05, 2017 13.64 14.21 13.39 13.58 37,613,752 -0.20(-1.42%)
Jan 04, 2017 13.09 13.79 12.95 13.78 39,046,740 +0.98(+7.62%)
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.