Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.71 10.74 10.39 10.68 27,236,400 -0.17(-1.54%)
May 30, 2017 10.93 10.98 10.75 10.84 10,628,265 +0.00(+0.00%)
May 26, 2017 10.86 10.90 10.70 10.84 10,490,243 -0.03(-0.26%)
May 25, 2017 11.15 11.37 10.80 10.87 20,320,476 -0.19(-1.68%)
May 24, 2017 11.10 11.20 10.95 11.06 15,840,463 +0.02(+0.17%)
May 23, 2017 10.96 11.13 10.90 11.04 12,537,517 +0.05(+0.42%)
May 22, 2017 10.91 11.05 10.78 10.99 17,446,210 +0.09(+0.85%)
May 19, 2017 10.59 11.01 10.57 10.90 32,350,220 +0.41(+3.90%)
May 18, 2017 10.51 10.64 10.28 10.49 20,697,874 -0.13(-1.22%)
May 17, 2017 10.94 10.88 10.55 10.62 17,137,448 -0.32(-2.89%)
May 16, 2017 11.02 11.02 10.86 10.94 19,085,584 +0.02(+0.17%)
May 15, 2017 10.90 11.03 10.84 10.92 21,246,236 +0.22(+2.09%)
May 12, 2017 10.81 10.95 10.68 10.69 16,771,683 -0.16(-1.46%)
May 11, 2017 11.02 11.04 10.80 10.85 15,913,627 -0.04(-0.34%)
May 10, 2017 10.92 10.96 10.73 10.89 22,065,318 +0.08(+0.77%)
May 09, 2017 10.95 11.14 10.80 10.81 20,881,624 -0.04(-0.34%)
May 08, 2017 10.86 10.91 10.74 10.84 20,254,694 -0.12(-1.10%)
May 05, 2017 10.88 11.10 10.85 10.96 19,359,294 +0.11(+1.03%)
May 04, 2017 10.87 10.92 10.61 10.85 36,024,664 -0.32(-2.83%)
May 03, 2017 11.52 11.53 10.94 11.17 39,379,680 -0.65(-5.50%)
May 02, 2017 11.60 11.94 11.59 11.82 19,453,570 +0.17(+1.44%)
May 01, 2017 11.88 11.98 11.62 11.65 18,066,900 -0.20(-1.65%)
Apr 28, 2017 12.23 12.26 11.83 11.85 24,570,960 -0.24(-2.00%)
Apr 27, 2017 12.50 12.52 12.08 12.09 25,539,130 -0.46(-3.63%)
Apr 26, 2017 12.10 12.81 11.97 12.54 33,805,616 +0.37(+3.05%)
Apr 25, 2017 11.63 12.41 11.51 12.17 54,412,140 +0.81(+7.11%)
Apr 24, 2017 11.55 11.73 11.34 11.36 34,889,200 +0.00(+0.00%)
Apr 21, 2017 11.58 11.60 11.18 11.36 29,761,962 -0.26(-2.24%)
Apr 20, 2017 11.60 11.77 11.48 11.62 17,243,414 +0.15(+1.29%)
Apr 19, 2017 11.72 11.74 11.40 11.48 17,794,256 -0.11(-0.96%)
Apr 18, 2017 11.69 11.80 11.45 11.59 18,982,550 -0.26(-2.20%)
Apr 17, 2017 11.89 11.89 11.61 11.85 11,809,742 +0.03(+0.24%)
Apr 13, 2017 11.95 12.09 11.72 11.82 16,059,975 -0.15(-1.24%)
Apr 12, 2017 12.49 12.51 11.88 11.97 24,362,868 -0.69(-5.43%)
Apr 11, 2017 12.61 12.68 12.42 12.66 13,404,364 +0.09(+0.74%)
Apr 10, 2017 12.40 12.65 12.40 12.56 11,983,559 +0.14(+1.12%)
Apr 07, 2017 12.46 12.61 12.34 12.42 23,106,662 -0.18(-1.40%)
Apr 06, 2017 12.57 12.75 12.40 12.60 13,758,869 +0.11(+0.89%)
Apr 05, 2017 12.76 12.85 12.42 12.49 20,556,774 -0.09(-0.74%)
Apr 04, 2017 12.60 12.66 12.37 12.58 23,130,676 +0.28(+2.27%)
Apr 03, 2017 12.54 12.57 12.09 12.30 23,323,608 -0.11(-0.90%)
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%)
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.