Freeport-McMoRan (NY: FCX )

46.90 +1.02 (+2.22%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.13 13.13 13.13 0 -0.09(-0.71%)
Aug 30, 2018 13.52 13.56 13.11 13.22 16,620,083 -0.49(-3.55%)
Aug 29, 2018 13.62 13.82 13.47 13.71 10,769,937 +0.01(+0.07%)
Aug 28, 2018 13.94 13.98 13.63 13.70 12,995,415 -0.07(-0.48%)
Aug 27, 2018 13.52 13.87 13.50 13.76 11,209,884 +0.24(+1.80%)
Aug 24, 2018 13.59 13.82 13.42 13.52 14,220,912 +0.27(+2.05%)
Aug 23, 2018 13.40 13.41 13.05 13.25 18,266,198 -0.33(-2.41%)
Aug 22, 2018 13.46 13.62 13.30 13.58 13,087,695 +0.20(+1.47%)
Aug 21, 2018 13.22 13.49 13.14 13.38 16,914,582 +0.19(+1.42%)
Aug 20, 2018 13.21 13.28 12.92 13.19 13,571,966 +0.14(+1.07%)
Aug 17, 2018 12.89 13.10 12.64 13.05 23,440,870 +0.19(+1.45%)
Aug 16, 2018 12.97 13.30 12.84 12.87 19,118,314 +0.10(+0.81%)
Aug 15, 2018 13.28 13.38 12.41 12.76 38,497,096 -1.07(-7.70%)
Aug 14, 2018 13.99 14.14 13.64 13.83 17,895,470 -0.11(-0.80%)
Aug 13, 2018 14.20 14.26 13.93 13.94 17,358,482 -0.18(-1.26%)
Aug 10, 2018 14.12 14.21 14.04 14.12 14,898,093 -0.19(-1.31%)
Aug 09, 2018 14.71 14.73 14.29 14.31 16,098,558 -0.07(-0.52%)
Aug 08, 2018 14.40 14.57 14.28 14.38 14,050,242 +0.03(+0.20%)
Aug 07, 2018 14.67 14.77 14.33 14.35 11,849,902 -0.04(-0.26%)
Aug 06, 2018 14.50 14.51 14.22 14.39 17,799,118 -0.29(-1.97%)
Aug 03, 2018 14.56 14.81 14.50 14.68 12,810,581 +0.26(+1.82%)
Aug 02, 2018 14.40 14.50 14.23 14.42 21,623,222 -0.14(-0.96%)
Aug 01, 2018 15.06 15.10 14.55 14.56 20,739,144 -0.86(-5.58%)
Jul 31, 2018 15.18 15.53 15.14 15.42 13,131,663 +0.39(+2.61%)
Jul 30, 2018 14.95 15.23 14.95 15.03 9,776,205 +0.08(+0.56%)
Jul 27, 2018 15.00 15.20 14.77 14.94 12,510,194 +0.02(+0.12%)
Jul 26, 2018 14.76 14.93 14.69 14.92 14,148,492 +0.10(+0.69%)
Jul 25, 2018 15.03 15.35 14.07 14.82 37,628,828 -0.20(-1.31%)
Jul 24, 2018 15.45 15.47 14.94 15.02 30,226,040 +0.22(+1.52%)
Jul 23, 2018 14.75 14.98 14.47 14.79 22,851,194 +0.07(+0.51%)
Jul 20, 2018 14.75 15.09 14.70 14.72 21,953,678 -0.05(-0.32%)
Jul 19, 2018 15.37 15.39 14.62 14.76 40,919,968 -1.20(-7.49%)
Jul 18, 2018 15.65 16.07 15.31 15.96 20,549,318 +0.29(+1.85%)
Jul 17, 2018 15.61 15.92 15.58 15.67 17,020,412 +0.00(+0.00%)
Jul 16, 2018 15.72 15.84 15.46 15.67 17,104,214 -0.03(-0.18%)
Jul 13, 2018 15.91 16.01 15.38 15.70 27,892,362 -0.46(-2.83%)
Jul 12, 2018 16.51 16.63 16.07 16.16 21,510,086 -0.07(-0.40%)
Jul 11, 2018 16.32 16.52 16.04 16.22 28,535,688 -0.65(-3.87%)
Jul 10, 2018 16.73 16.89 16.61 16.87 16,186,338 +0.00(+0.00%)
Jul 09, 2018 16.64 16.89 16.38 16.87 18,012,930 +0.56(+3.43%)
Jul 06, 2018 15.77 16.41 15.56 16.32 16,403,417 +0.50(+3.18%)
Jul 05, 2018 15.91 16.18 15.52 15.81 18,907,990 -0.09(-0.59%)
Jul 03, 2018 15.91 15.91 15.91 0 -0.08(-0.52%)
Jul 02, 2018 15.86 16.00 15.64 15.99 15,482,148 -0.09(-0.58%)
Jun 29, 2018 15.84 16.27 15.80 16.08 21,246,250 +0.44(+2.80%)
Jun 28, 2018 15.54 15.77 15.11 15.64 18,858,932 -0.10(-0.65%)
Jun 27, 2018 15.20 15.86 15.13 15.75 26,485,880 +0.61(+4.00%)
Jun 26, 2018 14.72 15.16 14.59 15.14 17,493,432 +0.48(+3.24%)
Jun 25, 2018 15.09 15.20 14.41 14.67 15,921,345 -0.65(-4.26%)
Jun 22, 2018 15.55 15.64 15.27 15.32 22,121,280 +0.07(+0.49%)
Jun 21, 2018 15.16 15.43 15.15 15.24 13,087,513 +0.06(+0.37%)
Jun 20, 2018 15.23 15.31 15.02 15.19 11,975,782 +0.04(+0.25%)
Jun 19, 2018 15.26 15.31 14.81 15.15 19,088,172 -0.50(-3.21%)
Jun 18, 2018 15.56 15.76 15.44 15.65 14,372,836 -0.08(-0.53%)
Jun 15, 2018 16.38 15.50 15.74 24,521,174 -0.64(-3.93%)
Jun 14, 2018 16.70 16.76 16.32 16.38 13,468,179 -0.21(-1.29%)
Jun 13, 2018 16.68 16.86 16.46 16.59 10,311,573 -0.05(-0.28%)
Jun 12, 2018 16.87 16.94 16.47 16.64 12,799,533 -0.31(-1.81%)
Jun 11, 2018 16.73 17.11 16.68 16.95 13,596,732 +0.15(+0.89%)
Jun 08, 2018 16.73 16.90 16.64 16.80 11,082,262 +0.09(+0.56%)
Jun 07, 2018 16.95 17.13 16.47 16.71 16,882,628 -0.25(-1.48%)
Jun 06, 2018 16.99 16.47 16.96 22,303,890 +0.51(+3.12%)
Jun 05, 2018 16.17 16.55 16.11 16.45 15,592,466 +0.41(+2.56%)
Jun 04, 2018 16.08 16.27 15.98 16.04 9,869,598 +0.08(+0.53%)
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.