Freeport-McMoRan (NY: FCX )

47.16 +1.27 (+2.78%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.413 9.719 9.413 9.608 35,434,448 +0.05(+0.49%)
Mar 30, 2016 9.626 9.840 9.283 9.561 50,434,952 +0.14(+1.48%)
Mar 29, 2016 9.022 9.571 8.744 9.422 47,564,192 +0.00(+0.00%)
Mar 28, 2016 9.524 9.738 9.041 9.422 38,016,620 +0.03(+0.30%)
Mar 24, 2016 8.706 9.394 9.394 9.394 56,667,064 +0.33(+3.69%)
Mar 23, 2016 9.822 9.961 9.041 9.060 52,368,196 -1.15(-11.28%)
Mar 22, 2016 9.812 10.41 9.691 10.21 33,446,580 +0.18(+1.76%)
Mar 21, 2016 9.896 10.16 9.617 10.04 33,659,548 +0.04(+0.37%)
Mar 18, 2016 10.26 10.63 9.701 9.998 85,294,216 -0.13(-1.28%)
Mar 17, 2016 9.691 10.29 9.348 10.13 56,962,836 +0.63(+6.65%)
Mar 16, 2016 8.595 9.552 8.567 9.496 53,032,060 +0.88(+10.25%)
Mar 15, 2016 8.781 8.818 8.391 8.614 39,165,212 -0.65(-7.02%)
Mar 14, 2016 8.799 9.422 8.710 9.264 43,041,308 +0.39(+4.40%)
Mar 11, 2016 9.152 9.180 8.744 8.874 44,053,212 -0.05(-0.52%)
Mar 10, 2016 8.233 8.967 8.130 8.920 59,999,048 +0.42(+4.92%)
Mar 09, 2016 8.279 8.576 7.870 8.502 52,857,416 +0.46(+5.66%)
Mar 08, 2016 8.706 8.753 7.954 8.047 62,894,912 -1.12(-12.17%)
Mar 07, 2016 9.078 9.478 8.837 9.162 68,581,392 +0.11(+1.23%)
Mar 04, 2016 8.660 9.106 8.521 9.050 112,905,400 +0.59(+6.92%)
Mar 03, 2016 8.047 8.549 7.861 8.465 71,820,416 +0.13(+1.56%)
Mar 02, 2016 7.266 8.381 7.238 8.335 91,316,664 +1.12(+15.59%)
Mar 01, 2016 7.285 7.322 6.746 7.210 58,377,820 +0.12(+1.70%)
Feb 29, 2016 7.145 7.285 6.979 7.090 52,853,508 +0.19(+2.69%)
Feb 26, 2016 7.155 7.243 6.792 6.904 52,054,920 +0.29(+4.35%)
Feb 25, 2016 6.634 6.820 6.309 6.616 38,126,040 -0.07(-1.11%)
Feb 24, 2016 6.263 6.746 6.086 6.690 61,484,940 -0.04(-0.55%)
Feb 23, 2016 7.015 7.192 6.644 6.727 63,535,460 -0.64(-8.70%)
Feb 22, 2016 6.755 7.406 6.430 7.368 80,954,424 +0.94(+14.60%)
Feb 19, 2016 6.486 6.662 6.272 6.430 41,867,748 -0.21(-3.22%)
Feb 18, 2016 6.876 6.895 6.179 6.644 64,272,712 -0.01(-0.14%)
Feb 17, 2016 6.161 7.062 6.133 6.653 111,730,608 +0.73(+12.40%)
Feb 16, 2016 5.408 5.924 5.389 5.919 82,910,968 +0.78(+15.19%)
Feb 12, 2016 4.757 5.138 5.138 5.138 48,006,160 +0.59(+13.09%)
Feb 11, 2016 4.469 4.720 4.321 4.544 40,951,972 -0.08(-1.81%)
Feb 10, 2016 4.599 4.767 4.442 4.627 36,352,812 -0.02(-0.40%)
Feb 09, 2016 4.757 4.999 4.618 4.646 48,117,216 -0.25(-5.12%)
Feb 08, 2016 5.073 5.510 4.804 4.897 69,844,664 -0.38(-7.22%)
Feb 05, 2016 5.176 5.557 5.064 5.278 77,259,464 -0.04(-0.70%)
Feb 04, 2016 4.739 5.594 4.730 5.315 125,162,256 +0.81(+17.94%)
Feb 03, 2016 4.116 4.507 4.051 4.507 47,622,520 +0.46(+11.49%)
Feb 02, 2016 4.274 4.321 3.958 4.042 34,051,164 -0.36(-8.23%)
Feb 01, 2016 4.181 4.474 4.023 4.404 51,987,372 +0.13(+3.04%)
Jan 29, 2016 4.126 4.414 4.061 4.274 45,255,716 +0.17(+4.07%)
Jan 28, 2016 4.460 4.534 3.912 4.107 71,948,320 -0.21(-4.95%)
Jan 27, 2016 3.772 4.720 3.749 4.321 103,426,256 +0.42(+10.71%)
Jan 26, 2016 4.088 4.098 3.559 3.903 99,044,984 +0.24(+6.60%)
Jan 25, 2016 3.596 3.717 3.540 3.661 55,360,700 +0.00(+0.00%)
Jan 22, 2016 4.265 4.321 3.531 3.661 117,137,328 -0.36(-9.01%)
Jan 21, 2016 3.847 4.116 3.689 4.023 65,731,704 +0.24(+6.39%)
Jan 20, 2016 3.503 3.838 3.271 3.782 95,253,936 +0.10(+2.78%)
Jan 19, 2016 4.256 4.256 3.642 3.680 64,358,184 -0.36(-8.97%)
Jan 15, 2016 3.531 4.042 4.042 4.042 78,737,216 +0.14(+3.57%)
Jan 14, 2016 3.540 3.930 3.512 3.903 83,577,216 +0.43(+12.30%)
Jan 13, 2016 3.884 3.977 3.438 3.475 69,455,736 -0.34(-9.00%)
Jan 12, 2016 4.005 4.256 3.392 3.819 152,339,056 -0.19(-4.64%)
Jan 11, 2016 5.018 5.036 3.930 4.005 126,574,168 -1.02(-20.33%)
Jan 08, 2016 5.268 5.306 4.980 5.027 47,690,204 -0.19(-3.57%)
Jan 07, 2016 5.557 5.612 5.045 5.213 71,649,056 -0.52(-9.08%)
Jan 06, 2016 5.919 6.012 5.696 5.733 48,794,764 -0.50(-8.05%)
Jan 05, 2016 6.151 6.253 6.049 6.235 40,601,624 +0.15(+2.44%)
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.