Freeport-McMoRan (NY: FCX )

45.28 +1.36 (+3.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.75 16.17 15.71 15.99 21,371,760 +0.44(+2.80%)
Jun 28, 2018 15.45 15.67 15.02 15.55 18,970,340 -0.10(-0.65%)
Jun 27, 2018 15.11 15.77 15.04 15.65 26,642,342 +0.60(+4.00%)
Jun 26, 2018 14.64 15.07 14.51 15.05 17,596,774 +0.47(+3.24%)
Jun 25, 2018 15.00 15.11 14.32 14.58 16,015,399 -0.65(-4.26%)
Jun 22, 2018 15.46 15.55 15.18 15.23 22,251,960 +0.07(+0.49%)
Jun 21, 2018 15.07 15.34 15.06 15.15 13,164,827 +0.06(+0.37%)
Jun 20, 2018 15.15 15.22 14.93 15.10 12,046,528 +0.04(+0.25%)
Jun 19, 2018 15.17 15.22 14.72 15.06 19,200,934 -0.50(-3.21%)
Jun 18, 2018 15.46 15.66 15.35 15.56 14,457,742 -0.08(-0.53%)
Jun 15, 2018 16.28 15.41 15.65 24,666,030 -0.64(-3.93%)
Jun 14, 2018 16.60 16.66 16.22 16.28 13,547,741 -0.21(-1.29%)
Jun 13, 2018 16.58 16.76 16.37 16.50 10,372,488 -0.05(-0.28%)
Jun 12, 2018 16.78 16.84 16.37 16.54 12,875,145 -0.31(-1.81%)
Jun 11, 2018 16.63 17.01 16.58 16.85 13,677,054 +0.15(+0.89%)
Jun 08, 2018 16.63 16.80 16.54 16.70 11,147,730 +0.09(+0.56%)
Jun 07, 2018 16.85 17.03 16.38 16.61 16,982,360 -0.25(-1.48%)
Jun 06, 2018 16.89 16.38 16.86 22,435,648 +0.51(+3.12%)
Jun 05, 2018 16.07 16.45 16.02 16.35 15,684,577 +0.41(+2.56%)
Jun 04, 2018 15.99 16.17 15.88 15.94 9,927,902 +0.08(+0.53%)
Jun 01, 2018 15.90 16.06 15.69 15.86 13,820,476 +0.20(+1.30%)
May 31, 2018 15.97 16.09 15.62 15.65 16,617,734 -0.20(-1.29%)
May 30, 2018 15.57 15.97 15.49 15.86 14,310,184 +0.44(+2.82%)
May 29, 2018 15.58 15.93 15.38 15.42 14,015,520 -0.40(-2.52%)
May 25, 2018 15.82 15.82 15.82 0 -0.28(-1.73%)
May 24, 2018 16.03 16.23 15.82 16.10 14,044,801 +0.03(+0.17%)
May 23, 2018 15.81 16.09 15.56 16.07 20,364,286 +0.17(+1.05%)
May 22, 2018 15.69 16.47 15.43 15.90 29,875,912 +0.44(+2.88%)
May 21, 2018 15.81 15.85 15.33 15.46 14,499,618 -0.17(-1.07%)
May 18, 2018 15.47 15.90 15.46 15.63 17,395,116 +0.08(+0.54%)
May 17, 2018 15.44 15.73 15.43 15.54 19,671,460 +0.13(+0.84%)
May 16, 2018 14.89 15.65 14.89 15.41 20,485,680 +0.63(+4.26%)
May 15, 2018 14.80 14.90 14.53 14.78 15,841,151 -0.22(-1.48%)
May 14, 2018 15.15 15.26 14.89 15.01 11,699,241 -0.06(-0.43%)
May 11, 2018 15.07 15.31 14.99 15.07 13,906,599 +0.05(+0.31%)
May 10, 2018 14.75 15.20 14.72 15.02 21,286,576 +0.50(+3.44%)
May 09, 2018 14.26 14.60 14.26 14.52 15,218,145 +0.35(+2.48%)
May 08, 2018 14.07 14.22 13.89 14.17 13,817,211 +0.04(+0.26%)
May 07, 2018 14.34 14.52 14.10 14.14 14,159,782 -0.15(-1.04%)
May 04, 2018 14.01 14.40 13.95 14.28 16,656,310 +0.19(+1.38%)
May 03, 2018 14.15 14.22 13.89 14.09 20,481,286 +0.09(+0.66%)
May 02, 2018 14.11 14.24 13.86 14.00 22,084,810 +0.15(+1.07%)
May 01, 2018 14.01 14.17 13.56 13.85 21,000,080 -0.24(-1.71%)
Apr 30, 2018 14.19 14.34 14.07 14.09 18,961,176 -0.10(-0.72%)
Apr 27, 2018 14.20 14.39 14.04 14.19 17,492,858 -0.29(-1.98%)
Apr 26, 2018 14.36 14.55 14.01 14.48 34,162,476 +0.24(+1.69%)
Apr 25, 2018 14.76 14.88 14.19 14.24 43,118,700 -0.66(-4.42%)
Apr 24, 2018 17.04 17.04 14.46 14.89 83,712,696 -2.53(-14.51%)
Apr 23, 2018 17.56 17.85 17.33 17.42 16,111,489 -0.51(-2.84%)
Apr 20, 2018 18.15 18.23 17.75 17.93 14,282,724 -0.19(-1.07%)
Apr 19, 2018 17.77 18.25 17.58 18.13 23,873,030 +0.36(+2.03%)
Apr 18, 2018 17.43 17.93 17.42 17.77 20,969,502 +0.82(+4.81%)
Apr 17, 2018 16.85 17.05 16.67 16.95 10,926,793 +0.13(+0.77%)
Apr 16, 2018 16.76 16.88 16.53 16.82 13,305,599 +0.27(+1.62%)
Apr 13, 2018 16.67 16.75 16.38 16.55 10,479,205 +0.01(+0.06%)
Apr 12, 2018 16.53 16.65 16.19 16.54 13,880,575 -0.06(-0.39%)
Apr 11, 2018 16.72 16.78 16.53 16.61 12,042,184 -0.20(-1.21%)
Apr 10, 2018 16.55 16.94 16.35 16.81 15,659,667 +0.71(+4.42%)
Apr 09, 2018 16.12 16.31 15.77 16.10 16,005,889 +0.09(+0.58%)
Apr 06, 2018 16.45 16.60 15.90 16.01 17,696,250 -0.72(-4.31%)
Apr 05, 2018 16.14 16.73 16.12 16.73 17,894,588 +0.71(+4.44%)
Apr 04, 2018 15.61 16.04 15.35 16.02 17,606,836 -0.04(-0.23%)
Apr 03, 2018 15.85 16.13 15.74 16.05 13,838,865 +0.22(+1.40%)
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.