Freeport-McMoRan (NY: FCX )

23.54 USD +0.43 (+1.86%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 11.64 11.67 11.12 11.20 22,809,234 -0.55(-4.68%)
Jul 31, 2015 12.10 12.15 11.58 11.75 18,926,693 -0.09(-0.76%)
Jul 30, 2015 12.30 12.49 11.57 11.84 29,183,365 -0.66(-5.28%)
Jul 29, 2015 12.36 12.60 12.18 12.50 32,224,635 +0.17(+1.38%)
Jul 28, 2015 11.76 12.69 11.62 12.33 51,811,131 +0.96(+8.44%)
Jul 27, 2015 11.95 12.56 11.16 11.37 64,850,062 -0.92(-7.49%)
Jul 24, 2015 13.45 13.46 12.17 12.29 56,994,289 -1.35(-9.90%)
Jul 23, 2015 15.32 15.39 13.30 13.64 60,228,343 -1.42(-9.43%)
Jul 22, 2015 15.51 15.56 14.86 15.06 28,335,956 -0.66(-4.20%)
Jul 21, 2015 15.25 16.22 15.20 15.72 27,647,683 +0.67(+4.45%)
Jul 20, 2015 15.51 15.67 14.91 15.05 35,634,847 -0.83(-5.23%)
Jul 17, 2015 16.17 16.17 15.55 15.88 18,846,972 -0.42(-2.58%)
Jul 16, 2015 16.65 16.67 16.10 16.30 12,691,372 -0.11(-0.67%)
Jul 15, 2015 17.11 17.16 16.27 16.41 17,213,415 -0.70(-4.09%)
Jul 14, 2015 16.73 17.21 16.60 17.11 14,889,466 +0.19(+1.12%)
Jul 13, 2015 16.59 17.01 16.26 16.92 16,280,607 +0.18(+1.08%)
Jul 10, 2015 17.30 17.50 16.67 16.74 14,907,697 -0.04(-0.24%)
Jul 09, 2015 17.17 17.32 16.76 16.78 17,844,552 +0.28(+1.70%)
Jul 08, 2015 17.15 17.28 16.35 16.50 20,571,861 -0.75(-4.35%)
Jul 07, 2015 17.37 17.37 16.00 17.25 44,548,096 -0.59(-3.31%)
Jul 06, 2015 17.89 18.12 17.51 17.84 18,449,058 -0.56(-3.04%)
Jul 02, 2015 18.60 18.40 18.40 18.40 13,265,700 +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.