Freeport-McMoRan (NY: FCX )

45.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.30 15.78 15.19 15.37 29,835,384 -0.02(-0.12%)
Jan 29, 2015 15.93 15.93 15.02 15.39 36,382,508 -0.54(-3.39%)
Jan 28, 2015 16.71 16.75 15.91 15.93 29,968,020 -0.88(-5.22%)
Jan 27, 2015 16.64 17.24 16.47 16.80 37,017,872 -1.08(-6.03%)
Jan 26, 2015 17.51 17.93 17.33 17.88 17,809,728 +0.29(+1.66%)
Jan 23, 2015 18.06 18.16 17.54 17.59 25,333,758 -0.71(-3.90%)
Jan 22, 2015 18.72 18.80 18.05 18.30 20,825,338 +0.16(+0.86%)
Jan 21, 2015 17.47 18.34 17.45 18.15 23,356,700 +0.53(+3.01%)
Jan 20, 2015 17.59 17.69 17.24 17.62 18,444,206 +0.03(+0.16%)
Jan 16, 2015 17.03 17.67 16.98 17.59 27,844,238 +0.83(+4.96%)
Jan 15, 2015 17.44 17.64 16.75 16.76 27,722,104 -0.37(-2.19%)
Jan 14, 2015 17.61 17.70 16.32 17.13 65,660,928 -2.10(-10.93%)
Jan 13, 2015 20.64 20.75 19.15 19.24 32,892,710 -1.57(-7.55%)
Jan 12, 2015 20.76 20.90 20.24 20.81 17,045,840 -0.34(-1.62%)
Jan 09, 2015 21.21 21.30 20.81 21.15 10,982,326 +0.07(+0.34%)
Jan 08, 2015 20.79 21.19 20.58 21.08 12,071,462 +0.46(+2.23%)
Jan 07, 2015 20.56 20.65 20.19 20.62 13,027,210 +0.30(+1.46%)
Jan 06, 2015 20.02 20.55 19.94 20.32 17,469,606 +0.34(+1.72%)
Jan 05, 2015 20.81 20.81 19.80 19.98 26,292,460 -1.26(-5.94%)
Jan 02, 2015 21.06 21.39 20.99 21.24 10,346,935 +0.17(+0.81%)
Dec 31, 2014 21.24 21.07 21.07 21.07 13,765,840 -0.20(-0.93%)
Dec 30, 2014 20.99 21.44 20.96 21.27 16,337,194 +0.29(+1.38%)
Dec 29, 2014 21.27 21.42 20.91 20.98 13,473,786 -0.23(-1.06%)
Dec 26, 2014 20.79 21.54 20.75 21.20 12,325,253 +0.54(+2.62%)
Dec 24, 2014 20.44 20.66 20.66 20.66 6,231,303 +0.06(+0.31%)
Dec 23, 2014 20.42 20.90 20.31 20.60 12,392,337 +0.26(+1.29%)
Dec 22, 2014 21.18 21.21 20.16 20.34 16,101,014 -0.77(-3.63%)
Dec 19, 2014 20.65 21.17 20.48 21.10 26,610,646 +0.52(+2.54%)
Dec 18, 2014 20.37 20.59 19.99 20.58 23,458,512 +0.62(+3.12%)
Dec 17, 2014 19.20 20.06 19.14 19.96 24,737,082 +0.85(+4.44%)
Dec 16, 2014 19.18 19.80 18.88 19.11 25,746,228 +0.14(+0.76%)
Dec 15, 2014 19.92 19.95 18.97 18.97 24,169,850 -0.68(-3.44%)
Dec 12, 2014 20.72 20.73 19.63 19.64 30,965,004 -1.08(-5.22%)
Dec 11, 2014 21.04 21.49 20.62 20.72 29,614,876 -0.88(-4.09%)
Dec 10, 2014 22.47 22.55 21.60 21.61 18,584,444 -1.06(-4.66%)
Dec 09, 2014 22.22 22.66 21.99 22.66 24,018,052 +0.00(+0.00%)
Dec 08, 2014 23.38 23.58 22.61 22.66 16,433,268 -0.79(-3.38%)
Dec 05, 2014 23.65 23.78 23.30 23.46 11,017,319 -0.38(-1.59%)
Dec 04, 2014 23.99 24.20 23.71 23.84 9,840,896 -0.24(-1.01%)
Dec 03, 2014 23.56 24.25 23.50 24.08 16,255,593 +0.75(+3.21%)
Dec 02, 2014 23.23 23.89 22.95 23.33 18,928,342 -0.30(-1.26%)
Dec 01, 2014 24.09 24.12 23.00 23.63 23,417,398 -0.59(-2.42%)
Nov 28, 2014 24.67 24.69 24.02 24.21 23,980,560 -2.25(-8.49%)
Nov 26, 2014 26.39 26.46 26.46 26.46 8,843,093 +0.05(+0.20%)
Nov 25, 2014 26.21 26.50 26.20 26.41 8,859,416 +0.15(+0.58%)
Nov 24, 2014 26.79 26.83 26.16 26.25 11,923,979 -0.43(-1.62%)
Nov 21, 2014 26.83 26.98 26.38 26.69 18,958,810 +0.92(+3.57%)
Nov 20, 2014 25.07 25.81 25.03 25.77 9,769,244 +0.44(+1.75%)
Nov 19, 2014 25.41 25.49 24.95 25.32 10,797,784 -0.10(-0.39%)
Nov 18, 2014 25.70 25.79 25.27 25.42 12,338,424 -0.21(-0.81%)
Nov 17, 2014 25.46 25.77 25.22 25.63 11,293,422 +0.11(+0.42%)
Nov 14, 2014 25.03 25.56 24.89 25.52 14,048,464 +0.36(+1.43%)
Nov 13, 2014 25.80 25.89 25.09 25.16 12,759,365 -0.60(-2.31%)
Nov 12, 2014 25.68 26.14 25.61 25.76 12,725,673 +0.12(+0.46%)
Nov 11, 2014 25.21 25.71 25.16 25.64 11,611,926 +0.37(+1.46%)
Nov 10, 2014 25.60 25.75 25.21 25.27 12,658,801 -0.29(-1.13%)
Nov 07, 2014 25.03 25.60 25.03 25.56 15,983,215 +0.69(+2.79%)
Nov 06, 2014 24.54 25.05 24.41 24.86 15,024,736 +0.40(+1.62%)
Nov 05, 2014 25.00 25.09 24.44 24.47 17,873,546 -0.60(-2.37%)
Nov 04, 2014 24.96 25.38 24.89 25.06 11,426,766 +0.00(+0.00%)
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.