Freeport-McMoRan (NY: FCX )

25.21 USD +0.82 (+3.36%)
Streaming Delayed Price Updated: 1:01 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.70 12.05 11.56 11.77 21,816,319 +0.14(+1.20%)
Oct 29, 2015 11.58 12.00 11.53 11.63 19,679,815 -0.15(-1.27%)
Oct 28, 2015 11.42 12.36 11.40 11.78 32,515,922 +0.17(+1.46%)
Oct 27, 2015 11.82 11.99 11.31 11.61 23,378,143 -0.41(-3.41%)
Oct 26, 2015 12.14 12.31 11.98 12.02 13,577,312 -0.11(-0.91%)
Oct 23, 2015 12.19 12.28 11.78 12.13 25,782,757 +0.11(+0.92%)
Oct 22, 2015 11.54 12.80 11.53 12.02 36,184,810 +0.07(+0.59%)
Oct 21, 2015 12.29 12.35 11.87 11.95 24,966,295 -0.29(-2.37%)
Oct 20, 2015 11.93 12.39 11.83 12.24 23,307,601 +0.21(+1.75%)
Oct 19, 2015 12.21 12.40 11.77 12.03 25,837,485 -0.41(-3.30%)
Oct 16, 2015 13.06 13.06 12.25 12.44 29,304,270 -0.56(-4.31%)
Oct 15, 2015 12.92 13.20 12.84 13.00 25,938,041 -0.06(-0.46%)
Oct 14, 2015 12.83 13.09 12.47 13.06 27,638,086 +0.33(+2.59%)
Oct 13, 2015 12.31 13.15 12.12 12.73 30,932,972 -0.21(-1.62%)
Oct 12, 2015 13.54 13.54 12.53 12.94 30,708,829 -0.55(-4.08%)
Oct 09, 2015 13.89 14.20 13.17 13.49 51,723,427 +0.03(+0.22%)
Oct 08, 2015 12.95 13.62 12.71 13.46 52,370,699 +0.45(+3.46%)
Oct 07, 2015 12.23 13.44 12.23 13.01 93,825,140 +1.18(+9.97%)
Oct 06, 2015 11.43 11.93 11.30 11.83 53,913,176 +0.65(+5.81%)
Oct 05, 2015 10.54 11.29 10.51 11.18 38,488,062 +0.56(+5.27%)
Oct 02, 2015 9.710 10.66 9.620 10.62 39,607,295 +0.80(+8.15%)
Oct 01, 2015 9.910 10.14 9.510 9.820 31,311,340 +0.13(+1.34%)
Sep 30, 2015 9.270 9.780 9.250 9.690 42,197,670 +0.58(+6.37%)
Sep 29, 2015 8.970 9.260 8.960 9.110 27,290,927 +0.20(+2.24%)
Sep 28, 2015 9.800 9.370 8.620 8.910 49,497,617 -0.89(-9.08%)
Sep 25, 2015 10.06 10.08 9.600 9.800 46,429,898 -0.19(-1.90%)
Sep 24, 2015 9.700 10.14 9.570 9.990 46,982,536 -0.01(-0.10%)
Sep 23, 2015 10.62 10.67 9.960 10.00 34,033,362 -0.59(-5.57%)
Sep 22, 2015 9.970 10.78 9.720 10.59 91,537,534 +0.06(+0.57%)
Sep 21, 2015 10.77 10.90 10.51 10.53 43,156,768 -0.35(-3.22%)
Sep 18, 2015 11.34 11.43 10.54 10.88 79,177,921 -1.17(-9.71%)
Sep 17, 2015 11.66 12.59 11.56 12.05 48,925,546 +0.21(+1.77%)
Sep 16, 2015 11.45 11.87 11.39 11.84 29,912,930 +0.55(+4.87%)
Sep 15, 2015 11.13 11.48 11.11 11.29 28,009,837 +0.13(+1.16%)
Sep 14, 2015 11.17 11.54 10.88 11.16 28,245,512 -0.24(-2.11%)
Sep 11, 2015 11.31 11.64 11.10 11.40 41,622,600 +0.13(+1.15%)
Sep 10, 2015 10.82 11.34 10.78 11.27 54,183,073 +0.54(+5.03%)
Sep 09, 2015 10.77 11.18 10.41 10.73 44,862,690 +0.33(+3.17%)
Sep 08, 2015 10.21 10.58 10.08 10.40 66,025,474 +0.69(+7.11%)
Sep 04, 2015 9.790 9.710 9.710 9.710 30,074,200 -0.42(-4.15%)
Sep 03, 2015 10.02 10.35 9.870 10.13 40,836,904 +0.23(+2.32%)
Sep 02, 2015 10.05 10.05 9.500 9.900 36,479,111 +0.13(+1.33%)
Sep 01, 2015 10.11 10.39 9.650 9.770 42,508,322 -0.87(-8.18%)
Aug 31, 2015 10.35 10.83 10.17 10.64 58,241,442 +0.14(+1.33%)
Aug 28, 2015 11.33 11.48 10.33 10.50 110,214,011 +0.31(+3.04%)
Aug 27, 2015 8.630 10.48 8.560 10.19 107,839,847 +2.27(+28.66%)
Aug 26, 2015 8.250 8.290 7.760 7.920 52,984,111 -0.32(-3.88%)
Aug 25, 2015 9.250 9.260 8.240 8.240 37,150,178 -0.44(-5.07%)
Aug 24, 2015 8.670 9.420 8.160 8.680 35,830,959 -0.90(-9.39%)
Aug 21, 2015 9.740 9.800 9.480 9.580 29,974,377 -0.13(-1.34%)
Aug 20, 2015 9.990 10.12 9.590 9.710 45,133,130 -0.02(-0.21%)
Aug 19, 2015 9.850 9.865 9.590 9.730 41,978,757 -0.19(-1.92%)
Aug 18, 2015 9.970 10.05 9.810 9.920 44,871,796 -0.32(-3.13%)
Aug 17, 2015 9.920 10.30 9.920 10.24 29,752,585 +0.21(+2.09%)
Aug 14, 2015 10.09 10.36 10.01 10.03 19,115,633 -0.04(-0.40%)
Aug 13, 2015 10.19 10.28 9.960 10.07 27,175,331 -0.18(-1.76%)
Aug 12, 2015 10.05 10.38 9.880 10.25 35,701,059 +0.03(+0.29%)
Aug 11, 2015 11.05 11.06 10.00 10.22 46,989,570 -1.43(-12.27%)
Aug 10, 2015 10.11 11.69 10.10 11.65 40,039,030 +1.12(+10.64%)
Aug 07, 2015 11.07 11.25 10.48 10.53 26,792,244 -0.68(-6.07%)
Aug 06, 2015 10.84 11.30 10.73 11.21 28,172,148 +0.28(+2.56%)
Aug 05, 2015 11.47 11.87 10.89 10.93 41,013,814 -0.11(-1.00%)
Aug 04, 2015 11.52 11.68 10.93 11.04 22,764,560 -0.16(-1.43%)
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.