Freeport-McMoRan (NY: FCX )

39.86 +1.31 (+3.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.77 16.26 15.65 15.84 28,952,254 -0.02(-0.12%)
Jan 29, 2015 16.41 16.41 15.48 15.86 35,305,580 -0.56(-3.39%)
Jan 28, 2015 17.22 17.26 16.39 16.41 29,080,964 -0.90(-5.22%)
Jan 27, 2015 17.15 17.77 16.97 17.32 35,922,136 -1.11(-6.03%)
Jan 26, 2015 18.04 18.47 17.86 18.43 17,282,558 +0.30(+1.66%)
Jan 23, 2015 18.62 18.71 18.08 18.13 24,583,876 -0.73(-3.90%)
Jan 22, 2015 19.29 19.37 18.60 18.86 20,208,906 +0.16(+0.86%)
Jan 21, 2015 18.00 18.90 17.98 18.70 22,665,340 +0.55(+3.01%)
Jan 20, 2015 18.13 18.23 17.77 18.15 17,898,256 +0.03(+0.16%)
Jan 16, 2015 17.55 18.21 17.49 18.13 27,020,044 +0.86(+4.96%)
Jan 15, 2015 17.98 18.18 17.26 17.27 26,901,526 -0.39(-2.19%)
Jan 14, 2015 18.14 18.24 16.82 17.66 63,717,356 -2.17(-10.93%)
Jan 13, 2015 21.27 21.39 19.74 19.82 31,919,082 -1.62(-7.55%)
Jan 12, 2015 21.39 21.53 20.86 21.44 16,541,284 -0.35(-1.62%)
Jan 09, 2015 21.86 21.95 21.44 21.79 10,657,249 +0.07(+0.34%)
Jan 08, 2015 21.42 21.84 21.21 21.72 11,714,147 +0.47(+2.23%)
Jan 07, 2015 21.19 21.28 20.81 21.24 12,641,605 +0.31(+1.46%)
Jan 06, 2015 20.63 21.18 20.55 20.94 16,952,506 +0.35(+1.72%)
Jan 05, 2015 21.44 21.44 20.40 20.58 25,514,204 -1.30(-5.94%)
Jan 02, 2015 21.70 22.04 21.64 21.89 10,040,666 +0.18(+0.81%)
Dec 31, 2014 21.89 21.71 21.71 21.71 13,358,371 -0.20(-0.93%)
Dec 30, 2014 21.63 22.09 21.60 21.91 15,853,613 +0.30(+1.38%)
Dec 29, 2014 21.91 22.07 21.55 21.62 13,074,962 -0.23(-1.06%)
Dec 26, 2014 21.42 22.20 21.38 21.85 11,960,426 +0.56(+2.62%)
Dec 24, 2014 21.07 21.29 21.29 21.29 6,046,857 +0.07(+0.31%)
Dec 23, 2014 21.04 21.54 20.93 21.23 12,025,525 +0.27(+1.29%)
Dec 22, 2014 21.82 21.86 20.78 20.96 15,624,424 -0.79(-3.63%)
Dec 19, 2014 21.28 21.81 21.10 21.75 25,822,970 +0.54(+2.54%)
Dec 18, 2014 20.99 21.22 20.60 21.21 22,764,142 +0.64(+3.12%)
Dec 17, 2014 19.79 20.67 19.72 20.57 24,004,866 +0.87(+4.44%)
Dec 16, 2014 19.77 20.40 19.46 19.69 24,984,142 +0.15(+0.76%)
Dec 15, 2014 20.53 20.56 19.54 19.54 23,454,422 -0.70(-3.44%)
Dec 12, 2014 21.36 21.37 20.23 20.24 30,048,440 -1.12(-5.22%)
Dec 11, 2014 21.68 22.14 21.24 21.36 28,738,278 -0.91(-4.09%)
Dec 10, 2014 23.16 23.24 22.26 22.27 18,034,346 -1.09(-4.66%)
Dec 09, 2014 22.90 23.35 22.66 23.35 23,307,118 +0.00(+0.00%)
Dec 08, 2014 24.09 24.30 23.30 23.35 15,946,844 -0.82(-3.38%)
Dec 05, 2014 24.37 24.51 24.01 24.17 10,691,207 -0.39(-1.59%)
Dec 04, 2014 24.72 24.94 24.43 24.56 9,549,606 -0.25(-1.01%)
Dec 03, 2014 24.28 24.99 24.22 24.81 15,774,428 +0.77(+3.21%)
Dec 02, 2014 23.94 24.62 23.65 24.04 18,368,064 -0.31(-1.26%)
Dec 01, 2014 24.82 24.86 23.70 24.35 22,724,244 -0.60(-2.42%)
Nov 28, 2014 25.43 25.45 24.76 24.95 23,270,736 -2.31(-8.49%)
Nov 26, 2014 27.19 27.27 27.27 27.27 8,581,337 +0.06(+0.21%)
Nov 25, 2014 27.01 27.30 27.00 27.21 8,597,178 +0.16(+0.58%)
Nov 24, 2014 27.61 27.65 26.96 27.05 11,571,030 -0.45(-1.62%)
Nov 21, 2014 27.65 27.81 27.18 27.50 18,397,630 +0.95(+3.57%)
Nov 20, 2014 25.84 26.60 25.79 26.55 9,480,075 +0.46(+1.75%)
Nov 19, 2014 26.19 26.27 25.71 26.10 10,478,170 -0.10(-0.39%)
Nov 18, 2014 26.49 26.58 26.04 26.20 11,973,207 -0.21(-0.81%)
Nov 17, 2014 26.24 26.56 25.99 26.41 10,959,137 +0.11(+0.42%)
Nov 14, 2014 25.80 26.34 25.65 26.30 13,632,630 +0.37(+1.43%)
Nov 13, 2014 26.59 26.68 25.85 25.93 12,381,688 -0.61(-2.31%)
Nov 12, 2014 26.47 26.93 26.39 26.54 12,348,993 +0.12(+0.46%)
Nov 11, 2014 25.98 26.50 25.93 26.42 11,268,214 +0.38(+1.46%)
Nov 10, 2014 26.38 26.53 25.98 26.04 12,284,101 -0.30(-1.13%)
Nov 07, 2014 25.79 26.38 25.79 26.34 15,510,112 +0.72(+2.79%)
Nov 06, 2014 25.29 25.82 25.16 25.62 14,580,004 +0.41(+1.62%)
Nov 05, 2014 25.76 25.85 25.19 25.21 17,344,490 -0.61(-2.37%)
Nov 04, 2014 25.72 26.15 25.65 25.83 11,088,534 +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.