Skip to main content

Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 11.79 12.04 11.67 11.97 31,347,090 +0.02(+0.15%)
Jul 28, 2016 12.13 12.19 11.75 11.95 26,820,676 -0.11(-0.92%)
Jul 27, 2016 11.91 12.55 11.82 12.06 55,733,660 +0.35(+3.00%)
Jul 26, 2016 10.72 11.86 10.39 11.71 77,427,008 +0.28(+2.42%)
Jul 25, 2016 11.66 11.66 11.24 11.44 31,945,410 -0.27(-2.29%)
Jul 22, 2016 11.81 11.90 11.57 11.70 25,369,810 -0.18(-1.55%)
Jul 21, 2016 11.55 11.91 11.49 11.89 37,086,572 +0.53(+4.63%)
Jul 20, 2016 11.19 11.45 10.80 11.36 42,498,272 -0.14(-1.20%)
Jul 19, 2016 11.93 11.96 11.45 11.50 29,379,078 -0.64(-5.25%)
Jul 18, 2016 11.93 12.15 11.64 12.14 24,077,548 +0.03(+0.23%)
Jul 15, 2016 12.04 12.24 11.93 12.11 26,302,620 +0.15(+1.24%)
Jul 14, 2016 12.04 12.21 11.71 11.96 34,188,124 -0.01(-0.08%)
Jul 13, 2016 11.82 12.01 11.47 11.97 48,096,032 +0.06(+0.46%)
Jul 12, 2016 11.13 11.99 11.10 11.92 63,855,816 +1.15(+10.73%)
Jul 11, 2016 10.53 10.98 10.50 10.76 36,112,040 +0.42(+4.02%)
Jul 08, 2016 10.10 9.856 9.856 10.35 39,015,864 +0.49(+4.97%)
Jul 07, 2016 10.23 10.54 9.755 9.856 41,650,328 -0.20(-2.02%)
Jul 06, 2016 9.653 10.07 9.487 10.06 32,333,520 +0.36(+3.71%)
Jul 05, 2016 10.25 10.33 9.551 9.699 41,300,180 -0.79(-7.49%)
Jul 01, 2016 10.20 10.48 10.48 10.48 29,707,484 +0.19(+1.88%)
Jun 30, 2016 10.02 10.33 9.801 10.29 36,441,092 +0.34(+3.44%)
Jun 29, 2016 10.04 10.23 9.939 9.949 31,733,770 +0.07(+0.75%)
Jun 28, 2016 9.810 10.09 9.718 9.875 45,314,140 +0.52(+5.53%)
Jun 27, 2016 9.755 9.755 9.228 9.357 32,576,448 -0.42(-4.25%)
Jun 24, 2016 10.18 10.23 9.708 9.773 58,489,476 -1.10(-10.11%)
Jun 23, 2016 10.83 11.02 10.73 10.87 36,171,600 +0.25(+2.35%)
Jun 22, 2016 10.91 10.97 10.49 10.62 39,927,836 -0.10(-0.95%)
Jun 21, 2016 10.60 10.77 10.39 10.72 31,214,188 +0.06(+0.52%)
Jun 20, 2016 10.60 11.00 10.55 10.67 42,100,172 +0.38(+3.68%)
Jun 17, 2016 10.19 10.53 10.14 10.29 44,168,848 +0.33(+3.34%)
Jun 16, 2016 9.986 9.995 9.533 9.958 42,788,324 -0.20(-2.00%)
Jun 15, 2016 9.828 10.44 9.792 10.16 68,025,856 +0.73(+7.74%)
Jun 14, 2016 9.514 9.653 9.071 9.431 35,979,180 -0.18(-1.83%)
Jun 13, 2016 9.468 9.893 9.459 9.607 27,764,310 +0.04(+0.39%)
Jun 10, 2016 9.727 9.865 9.477 9.570 41,488,116 -0.50(-4.95%)
Jun 09, 2016 10.36 10.36 9.958 10.07 53,027,588 -0.63(-5.87%)
Jun 08, 2016 10.75 11.01 10.68 10.70 40,520,052 +0.31(+3.03%)
Jun 07, 2016 10.46 10.60 10.32 10.38 34,792,776 -0.38(-3.52%)
Jun 06, 2016 10.51 10.79 10.50 10.76 47,078,692 +0.50(+4.86%)
Jun 03, 2016 10.16 10.42 10.08 10.26 37,674,936 +0.42(+4.22%)
Jun 02, 2016 9.690 9.893 9.561 9.847 32,093,782 +0.06(+0.57%)
Jun 01, 2016 10.23 10.04 9.487 9.792 47,375,816 -0.44(-4.33%)
May 31, 2016 10.22 10.63 10.19 10.23 37,273,724 -0.06(-0.54%)
May 27, 2016 10.48 10.29 10.29 10.29 30,979,826 -0.18(-1.76%)
May 26, 2016 11.00 11.12 10.42 10.48 33,980,120 -0.29(-2.66%)
May 25, 2016 10.52 10.84 10.26 10.76 49,499,448 +0.50(+4.86%)
May 24, 2016 10.54 10.63 10.20 10.26 41,091,104 -0.25(-2.37%)
May 23, 2016 9.976 10.58 9.902 10.51 45,460,460 +0.28(+2.71%)
May 20, 2016 10.28 10.49 10.04 10.23 46,254,496 +0.09(+0.91%)
May 19, 2016 9.542 10.18 9.441 10.14 52,005,700 +0.41(+4.17%)
May 18, 2016 10.37 10.60 9.561 9.736 60,201,008 -0.90(-8.43%)
May 17, 2016 10.44 10.99 10.24 10.63 65,416,984 +0.43(+4.26%)
May 16, 2016 9.958 10.59 9.958 10.20 47,385,776 +0.58(+6.05%)
May 13, 2016 10.12 10.50 9.505 9.616 47,409,000 -0.57(-5.62%)
May 12, 2016 10.78 11.07 10.00 10.19 51,997,772 -0.54(-5.00%)
May 11, 2016 10.18 11.03 10.16 10.72 50,622,180 +0.69(+6.91%)
May 10, 2016 9.967 10.14 9.708 10.03 28,073,712 +0.31(+3.23%)
May 09, 2016 10.35 10.38 9.579 9.718 55,583,496 -1.17(-10.77%)
May 06, 2016 10.29 11.20 10.28 10.89 55,806,640 +0.46(+4.43%)
May 05, 2016 11.17 11.29 10.23 10.43 54,304,204 -0.47(-4.32%)
May 04, 2016 11.21 11.56 10.70 10.90 52,123,704 -0.19(-1.75%)
May 03, 2016 12.05 12.08 11.08 11.09 63,732,940 -1.42(-11.36%)
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.