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 31, 2017 13.67 13.76 13.43 13.50 18,534,550 +0.02(+0.14%)
Jul 28, 2017 13.39 13.67 13.36 13.49 19,332,814 +0.09(+0.69%)
Jul 27, 2017 13.91 13.95 13.35 13.39 35,674,120 -0.52(-3.72%)
Jul 26, 2017 13.57 14.11 13.31 13.91 40,284,656 +0.18(+1.28%)
Jul 25, 2017 13.85 13.74 80,238,104 +1.76(+14.74%)
Jul 24, 2017 12.02 12.08 11.81 11.97 15,916,361 -0.05(-0.38%)
Jul 21, 2017 12.05 12.18 11.92 12.02 12,686,294 -0.03(-0.23%)
Jul 20, 2017 12.12 12.19 11.82 12.05 14,301,733 -0.06(-0.53%)
Jul 19, 2017 12.04 12.18 11.97 12.11 15,258,746 +0.10(+0.85%)
Jul 18, 2017 11.99 12.03 11.79 12.01 16,596,186 +0.00(+0.00%)
Jul 17, 2017 11.81 12.34 11.75 12.01 29,571,912 +0.37(+3.17%)
Jul 14, 2017 11.56 11.72 11.56 11.64 12,878,719 +0.11(+0.96%)
Jul 13, 2017 11.40 11.61 11.36 11.53 19,340,336 +0.19(+1.71%)
Jul 12, 2017 11.47 11.65 11.27 11.33 25,885,810 -0.29(-2.46%)
Jul 11, 2017 11.57 11.67 11.24 11.62 20,778,560 +0.06(+0.48%)
Jul 10, 2017 10.92 11.68 10.88 11.57 26,246,794 +0.57(+5.21%)
Jul 07, 2017 11.01 11.08 10.82 10.99 13,154,744 +0.01(+0.08%)
Jul 06, 2017 11.17 11.28 10.96 10.98 14,036,070 -0.26(-2.30%)
Jul 05, 2017 11.27 11.42 11.07 11.24 15,120,206 -0.03(-0.25%)
Jul 03, 2017 11.16 11.37 11.14 11.27 9,220,660 +0.18(+1.58%)
Jun 30, 2017 11.20 11.26 10.98 11.09 16,011,334 -0.06(-0.58%)
Jun 29, 2017 11.18 11.39 11.07 11.16 17,596,746 +0.08(+0.75%)
Jun 28, 2017 10.96 11.17 10.79 11.08 13,241,133 +0.25(+2.30%)
Jun 27, 2017 11.07 11.21 10.83 10.83 15,906,621 -0.09(-0.85%)
Jun 26, 2017 10.99 11.05 10.84 10.92 15,122,988 +0.06(+0.51%)
Jun 23, 2017 10.65 10.91 10.48 10.86 22,459,882 +0.29(+2.71%)
Jun 22, 2017 10.34 10.75 10.30 10.58 15,942,198 +0.22(+2.14%)
Jun 21, 2017 10.43 10.58 10.27 10.36 13,587,244 -0.03(-0.27%)
Jun 20, 2017 10.53 10.54 10.28 10.38 18,184,568 -0.32(-3.02%)
Jun 19, 2017 10.63 10.79 10.60 10.71 15,360,321 +0.16(+1.49%)
Jun 16, 2017 10.62 10.72 10.35 10.55 24,461,906 -0.07(-0.70%)
Jun 15, 2017 11.06 11.16 10.60 10.62 24,124,992 -0.54(-4.88%)
Jun 14, 2017 11.51 11.51 11.09 11.17 21,707,644 -0.25(-2.18%)
Jun 13, 2017 11.34 11.49 11.28 11.42 10,929,138 +0.02(+0.16%)
Jun 12, 2017 11.42 11.65 11.31 11.40 26,315,662 -0.02(-0.16%)
Jun 09, 2017 11.14 11.52 11.13 11.42 27,953,842 +0.28(+2.49%)
Jun 08, 2017 11.31 10.73 11.14 26,332,178 +0.31(+2.90%)
Jun 07, 2017 10.99 11.05 10.68 10.83 29,550,258 -0.12(-1.10%)
Jun 06, 2017 10.58 11.07 10.44 10.95 23,600,084 +0.40(+3.77%)
Jun 05, 2017 10.35 10.63 10.34 10.55 13,577,134 +0.12(+1.15%)
Jun 02, 2017 10.44 10.54 10.21 10.43 19,345,380 -0.15(-1.40%)
Jun 01, 2017 10.60 10.73 10.50 10.58 19,028,400 -0.04(-0.35%)
May 31, 2017 10.65 10.67 10.33 10.61 27,397,294 -0.17(-1.54%)
May 30, 2017 10.86 10.92 10.69 10.78 10,691,050 +0.00(+0.00%)
May 26, 2017 10.80 10.84 10.64 10.78 10,552,212 -0.03(-0.26%)
May 25, 2017 11.08 11.31 10.73 10.81 20,440,516 -0.18(-1.68%)
May 24, 2017 11.04 11.14 10.88 10.99 15,934,038 +0.02(+0.17%)
May 23, 2017 10.90 11.07 10.84 10.97 12,611,581 +0.05(+0.42%)
May 22, 2017 10.84 10.98 10.72 10.93 17,549,272 +0.09(+0.85%)
May 19, 2017 10.53 10.95 10.51 10.84 32,541,324 +0.41(+3.90%)
May 18, 2017 10.45 10.58 10.22 10.43 20,820,144 -0.13(-1.22%)
May 17, 2017 10.87 10.82 10.48 10.56 17,238,684 -0.31(-2.89%)
May 16, 2017 10.96 10.96 10.80 10.87 19,198,328 +0.02(+0.17%)
May 15, 2017 10.84 10.96 10.78 10.85 21,371,744 +0.22(+2.09%)
May 12, 2017 10.74 10.88 10.61 10.63 16,870,760 -0.16(-1.46%)
May 11, 2017 10.96 10.97 10.73 10.79 16,007,634 -0.04(-0.34%)
May 10, 2017 10.85 10.90 10.67 10.83 22,195,666 +0.08(+0.77%)
May 09, 2017 10.88 11.08 10.73 10.74 21,004,980 -0.04(-0.34%)
May 08, 2017 10.80 10.84 10.67 10.78 20,374,346 -0.12(-1.10%)
May 05, 2017 10.82 11.04 10.79 10.90 19,473,656 +0.11(+1.03%)
May 04, 2017 10.81 10.85 10.55 10.79 36,237,472 -0.31(-2.83%)
May 03, 2017 11.45 11.46 10.87 11.10 39,612,312 -0.65(-5.50%)
May 02, 2017 11.53 11.87 11.52 11.75 19,568,488 +0.17(+1.43%)
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.