Freeport-McMoRan (NY: FCX )

46.61 +0.73 (+1.59%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.18 13.06 12.13 13.01 80,277,752 +1.25(+10.58%)
Apr 28, 2016 11.76 12.41 11.72 11.76 67,422,712 +0.01(+0.08%)
Apr 27, 2016 10.86 11.77 10.77 11.75 62,829,344 +1.09(+10.19%)
Apr 26, 2016 10.49 10.78 9.812 10.67 60,961,108 +0.12(+1.15%)
Apr 25, 2016 10.77 10.93 10.37 10.55 38,512,248 -0.30(-2.74%)
Apr 22, 2016 10.93 11.20 10.62 10.84 57,090,576 +0.14(+1.30%)
Apr 21, 2016 11.70 11.80 10.66 10.70 71,059,656 -0.78(-6.80%)
Apr 20, 2016 11.10 11.79 10.98 11.48 66,670,016 +0.33(+2.92%)
Apr 19, 2016 10.29 11.17 10.28 11.16 67,960,048 +0.92(+8.98%)
Apr 18, 2016 9.738 10.30 9.492 10.24 44,167,916 +0.15(+1.47%)
Apr 15, 2016 9.729 10.15 9.622 10.09 31,654,924 +0.12(+1.21%)
Apr 14, 2016 10.08 10.29 9.794 9.970 40,631,876 -0.08(-0.83%)
Apr 13, 2016 9.979 10.43 9.961 10.05 59,211,364 +0.36(+3.74%)
Apr 12, 2016 9.320 9.738 9.199 9.691 63,863,748 +0.62(+6.86%)
Apr 11, 2016 8.902 9.180 8.837 9.069 35,702,548 +0.40(+4.61%)
Apr 08, 2016 8.521 8.855 8.381 8.669 39,980,888 +0.45(+5.42%)
Apr 07, 2016 8.623 8.837 8.140 8.223 65,870,996 -0.71(-7.91%)
Apr 06, 2016 8.799 8.967 8.456 8.929 40,089,648 +0.25(+2.89%)
Apr 05, 2016 8.604 8.939 8.567 8.679 34,843,772 -0.07(-0.85%)
Apr 04, 2016 9.208 9.376 8.725 8.753 41,677,596 -0.44(-4.75%)
Apr 01, 2016 9.218 9.292 8.906 9.190 44,571,092 -0.42(-4.35%)
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%)
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.