Freeport-McMoRan (NY: FCX )

44.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.62 17.62 17.62 0 -0.29(-1.61%)
Dec 28, 2017 17.51 17.93 17.38 17.91 19,674,704 +0.54(+3.10%)
Dec 27, 2017 17.40 17.70 17.19 17.37 18,606,436 +0.02(+0.11%)
Dec 26, 2017 16.82 17.46 16.75 17.35 17,817,612 +0.53(+3.15%)
Dec 22, 2017 16.90 17.01 16.73 16.82 14,689,246 -0.07(-0.44%)
Dec 21, 2017 16.54 17.04 16.47 16.89 22,337,054 +0.48(+2.94%)
Dec 20, 2017 16.28 16.43 16.14 16.41 22,463,062 +0.31(+1.90%)
Dec 19, 2017 16.06 16.21 15.98 16.10 19,113,548 -0.02(-0.12%)
Dec 18, 2017 15.78 16.22 15.63 16.12 27,359,052 +0.34(+2.18%)
Dec 15, 2017 15.23 15.79 15.22 15.78 39,352,636 +0.73(+4.88%)
Dec 14, 2017 15.16 15.28 15.01 15.04 25,274,396 -0.12(-0.80%)
Dec 13, 2017 14.59 15.19 14.57 15.16 29,377,442 +0.57(+3.88%)
Dec 12, 2017 14.60 14.63 14.04 14.60 25,970,036 +0.64(+4.59%)
Dec 11, 2017 13.98 14.09 13.89 13.96 16,684,235 +0.05(+0.33%)
Dec 08, 2017 13.91 13.94 13.80 13.91 12,940,931 +0.12(+0.88%)
Dec 07, 2017 13.19 13.82 13.19 13.79 22,171,300 +0.46(+3.41%)
Dec 06, 2017 13.11 13.44 13.11 13.33 24,383,552 +0.22(+1.70%)
Dec 05, 2017 13.05 13.14 12.83 13.11 21,012,394 -0.18(-1.33%)
Dec 04, 2017 13.24 13.61 13.19 13.29 18,270,230 +0.18(+1.35%)
Dec 01, 2017 12.95 13.30 12.86 13.11 14,750,608 +0.18(+1.36%)
Nov 30, 2017 13.10 13.15 12.86 12.93 19,450,638 -0.08(-0.64%)
Nov 29, 2017 12.95 13.18 12.86 13.02 11,982,898 -0.19(-1.41%)
Nov 28, 2017 12.97 13.24 12.90 13.20 12,689,717 +0.11(+0.85%)
Nov 27, 2017 13.24 13.29 12.98 13.09 11,888,235 -0.24(-1.81%)
Nov 24, 2017 13.27 13.51 13.25 13.33 6,603,932 +0.10(+0.77%)
Nov 22, 2017 13.22 13.30 13.11 13.23 10,050,621 +0.08(+0.64%)
Nov 21, 2017 13.10 13.27 13.07 13.15 13,974,341 +0.19(+1.43%)
Nov 20, 2017 12.77 13.04 12.76 12.96 14,877,193 +0.08(+0.65%)
Nov 17, 2017 12.55 12.94 12.54 12.88 16,503,218 +0.22(+1.76%)
Nov 16, 2017 12.74 12.79 12.53 12.66 14,694,192 -0.01(-0.07%)
Nov 15, 2017 12.63 12.81 12.28 12.66 19,362,858 -0.16(-1.23%)
Nov 14, 2017 13.27 13.29 12.61 12.82 29,773,340 -0.59(-4.37%)
Nov 13, 2017 13.32 13.60 13.30 13.41 10,663,084 +0.02(+0.14%)
Nov 10, 2017 13.69 13.92 13.37 13.39 14,548,425 -0.29(-2.11%)
Nov 09, 2017 13.60 13.75 13.45 13.68 17,068,330 -0.13(-0.94%)
Nov 08, 2017 13.58 13.88 13.45 13.81 17,163,630 +0.29(+2.13%)
Nov 07, 2017 13.46 13.54 13.34 13.52 11,363,690 -0.08(-0.61%)
Nov 06, 2017 13.32 13.61 13.24 13.60 15,088,573 +0.46(+3.46%)
Nov 03, 2017 13.19 13.26 13.05 13.15 9,342,935 -0.07(-0.56%)
Nov 02, 2017 13.26 13.54 13.15 13.22 14,054,869 -0.14(-1.04%)
Nov 01, 2017 13.38 13.65 13.26 13.36 19,886,766 +0.37(+2.86%)
Oct 31, 2017 12.95 13.04 12.86 12.99 15,494,867 +0.04(+0.29%)
Oct 30, 2017 13.06 13.25 12.95 12.95 16,213,796 -0.18(-1.34%)
Oct 27, 2017 13.22 13.24 12.92 13.13 24,617,220 -0.52(-3.81%)
Oct 26, 2017 13.78 13.84 13.57 13.65 18,148,252 -0.01(-0.07%)
Oct 25, 2017 14.18 14.48 13.42 13.66 32,756,498 -0.49(-3.48%)
Oct 24, 2017 13.94 14.15 13.84 14.15 22,552,404 +0.39(+2.84%)
Oct 23, 2017 13.80 13.85 13.71 13.76 17,238,972 -0.02(-0.13%)
Oct 20, 2017 13.86 13.97 13.67 13.78 15,397,409 +0.02(+0.13%)
Oct 19, 2017 13.69 13.78 13.43 13.76 17,203,890 -0.02(-0.13%)
Oct 18, 2017 13.73 13.84 13.58 13.78 16,413,987 -0.09(-0.67%)
Oct 17, 2017 13.96 13.99 13.62 13.87 24,661,358 -0.32(-2.23%)
Oct 16, 2017 14.18 14.49 13.97 14.19 28,121,324 +0.48(+3.53%)
Oct 13, 2017 13.75 13.82 13.60 13.71 14,784,432 +0.22(+1.65%)
Oct 12, 2017 13.50 13.64 13.43 13.48 15,240,661 +0.07(+0.55%)
Oct 11, 2017 13.34 13.52 13.26 13.41 15,485,579 +0.02(+0.14%)
Oct 10, 2017 13.46 13.65 13.34 13.39 14,050,463 +0.08(+0.63%)
Oct 09, 2017 13.29 13.44 13.19 13.31 10,247,394 -0.01(-0.07%)
Oct 06, 2017 13.58 13.63 13.25 13.32 17,832,452 -0.39(-2.85%)
Oct 05, 2017 13.82 14.30 13.61 13.71 27,585,926 +0.20(+1.51%)
Oct 04, 2017 13.64 13.82 13.49 13.50 17,137,264 -0.10(-0.75%)
Oct 03, 2017 13.40 13.63 13.25 13.60 14,425,697 +0.28(+2.09%)
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.