Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.26 12.26 12.26 0 -0.27(-2.15%)
Dec 29, 2016 12.60 12.65 12.36 12.53 16,451,187 -0.08(-0.66%)
Dec 28, 2016 12.98 13.03 12.55 12.61 19,882,842 -0.18(-1.38%)
Dec 27, 2016 12.96 13.12 12.75 12.79 17,155,206 -0.05(-0.36%)
Dec 23, 2016 12.83 12.83 12.83 0 +0.01(+0.07%)
Dec 22, 2016 13.00 13.29 12.80 12.82 19,248,518 -0.23(-1.78%)
Dec 21, 2016 13.28 13.28 12.98 13.06 16,151,251 -0.10(-0.78%)
Dec 20, 2016 12.63 13.28 12.61 13.16 26,754,214 +0.57(+4.50%)
Dec 19, 2016 12.64 12.77 12.32 12.59 40,545,200 -0.26(-2.02%)
Dec 16, 2016 13.42 13.53 12.85 12.85 64,663,008 -0.72(-5.34%)
Dec 15, 2016 13.33 13.91 13.29 13.58 31,785,330 -0.04(-0.27%)
Dec 14, 2016 13.82 14.07 13.53 13.61 30,675,556 -0.36(-2.59%)
Dec 13, 2016 14.22 14.37 13.49 13.97 37,935,100 -0.30(-2.08%)
Dec 12, 2016 14.81 14.83 14.16 14.27 26,328,918 -0.36(-2.48%)
Dec 09, 2016 14.69 14.94 14.46 14.63 27,066,934 +0.14(+0.96%)
Dec 08, 2016 14.53 14.65 14.20 14.50 30,400,300 +0.16(+1.10%)
Dec 07, 2016 14.87 14.94 14.11 14.34 42,149,732 -0.43(-2.89%)
Dec 06, 2016 14.52 14.83 14.50 14.76 26,301,454 +0.02(+0.13%)
Dec 05, 2016 14.68 14.86 14.43 14.75 38,162,824 +0.42(+2.92%)
Dec 02, 2016 13.91 14.54 13.87 14.33 29,439,254 +0.36(+2.59%)
Dec 01, 2016 14.40 14.72 13.92 13.97 34,256,536 -0.30(-2.08%)
Nov 30, 2016 14.31 14.51 13.99 14.26 44,885,760 +0.35(+2.54%)
Nov 29, 2016 14.16 14.37 13.80 13.91 43,932,280 -0.75(-5.13%)
Nov 28, 2016 14.76 14.90 14.47 14.66 30,671,686 -0.20(-1.37%)
Nov 25, 2016 15.18 15.19 14.70 14.87 31,772,000 -0.20(-1.30%)
Nov 23, 2016 15.06 15.06 15.06 0 +1.01(+7.21%)
Nov 22, 2016 13.79 14.11 13.72 14.05 54,982,888 +0.57(+4.20%)
Nov 21, 2016 13.20 13.51 13.15 13.48 47,708,632 +0.72(+5.68%)
Nov 18, 2016 12.81 12.93 12.61 12.76 19,536,660 -0.07(-0.51%)
Nov 17, 2016 12.87 13.03 12.65 12.82 28,251,378 +0.00(+0.00%)
Nov 16, 2016 12.73 12.97 12.54 12.82 31,695,290 -0.18(-1.36%)
Nov 15, 2016 12.54 13.02 12.51 13.00 39,658,980 +0.06(+0.50%)
Nov 14, 2016 13.05 13.06 12.59 12.93 38,926,108 -0.02(-0.14%)
Nov 11, 2016 13.12 13.25 12.17 12.95 77,862,576 +0.13(+1.01%)
Nov 10, 2016 12.74 13.15 12.63 12.82 88,660,648 +0.68(+5.59%)
Nov 09, 2016 12.00 12.28 11.88 12.14 85,982,056 +0.91(+8.11%)
Nov 08, 2016 10.50 11.30 10.44 11.23 65,445,364 +0.74(+7.09%)
Nov 07, 2016 10.61 10.64 10.32 10.49 33,373,438 +0.22(+2.17%)
Nov 04, 2016 9.896 10.44 9.756 10.27 30,053,554 +0.30(+2.98%)
Nov 03, 2016 9.970 10.22 9.877 9.970 20,706,342 +0.10(+1.04%)
Nov 02, 2016 10.21 10.42 9.863 9.868 30,394,268 -0.49(-4.75%)
Nov 01, 2016 10.51 10.56 10.24 10.36 26,506,350 -0.03(-0.27%)
Oct 31, 2016 10.19 10.40 10.08 10.39 28,108,690 +0.23(+2.29%)
Oct 28, 2016 10.02 10.39 9.998 10.16 38,810,696 +0.22(+2.24%)
Oct 27, 2016 9.887 10.04 9.748 9.933 25,454,646 +0.10(+1.04%)
Oct 26, 2016 9.710 9.914 9.598 9.831 26,025,018 +0.03(+0.28%)
Oct 25, 2016 9.701 10.22 9.617 9.803 57,980,900 +0.34(+3.63%)
Oct 24, 2016 9.431 9.506 9.152 9.459 30,314,134 +0.13(+1.39%)
Oct 21, 2016 9.301 9.524 9.255 9.329 22,558,194 -0.16(-1.67%)
Oct 20, 2016 9.124 9.557 8.957 9.487 42,996,172 +0.18(+1.90%)
Oct 19, 2016 9.106 9.459 8.864 9.310 36,733,180 +0.28(+3.09%)
Oct 18, 2016 9.022 9.106 8.855 9.032 18,746,710 +0.19(+2.10%)
Oct 17, 2016 8.846 9.060 8.827 8.846 16,357,993 -0.13(-1.45%)
Oct 14, 2016 9.087 9.227 8.883 8.976 28,017,338 +0.02(+0.21%)
Oct 13, 2016 8.864 9.050 8.586 8.957 51,514,220 -0.38(-4.08%)
Oct 12, 2016 9.143 9.431 9.106 9.338 19,908,806 +0.17(+1.82%)
Oct 11, 2016 9.366 9.366 9.087 9.171 31,036,668 -0.30(-3.14%)
Oct 10, 2016 9.561 9.682 9.422 9.468 20,107,190 +0.06(+0.59%)
Oct 07, 2016 9.822 9.887 9.292 9.413 37,012,752 -0.16(-1.65%)
Oct 06, 2016 9.766 9.859 9.571 9.571 19,451,254 -0.34(-3.47%)
Oct 05, 2016 9.710 10.02 9.710 9.914 23,841,156 +0.26(+2.69%)
Oct 04, 2016 9.989 10.02 9.524 9.654 30,164,154 -0.28(-2.81%)
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.