Skip to main content

Freeport-McMoRan (NY: FCX )

37.15 -0.89 (-2.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.52 13.42 12.46 13.37 78,136,448 +1.28(+10.58%)
Apr 28, 2016 12.09 12.75 12.04 12.09 65,624,300 +0.01(+0.08%)
Apr 27, 2016 11.16 12.10 11.06 12.08 61,153,456 +1.12(+10.19%)
Apr 26, 2016 10.78 11.07 10.08 10.96 59,335,052 +0.12(+1.15%)
Apr 25, 2016 11.06 11.23 10.65 10.84 37,484,988 -0.31(-2.74%)
Apr 22, 2016 11.23 11.50 10.91 11.14 55,567,764 +0.14(+1.30%)
Apr 21, 2016 12.02 12.12 10.95 11.00 69,164,240 -0.80(-6.80%)
Apr 20, 2016 11.41 12.11 11.28 11.80 64,891,684 +0.33(+2.91%)
Apr 19, 2016 10.57 11.47 10.56 11.47 66,147,308 +0.95(+8.98%)
Apr 18, 2016 10.00 10.59 9.752 10.52 42,989,796 +0.15(+1.47%)
Apr 15, 2016 9.995 10.43 9.885 10.37 30,810,572 +0.12(+1.21%)
Apr 14, 2016 10.36 10.57 10.06 10.24 39,548,076 -0.09(-0.83%)
Apr 13, 2016 10.25 10.72 10.23 10.33 57,631,980 +0.37(+3.74%)
Apr 12, 2016 9.575 10.00 9.451 9.957 62,160,272 +0.64(+6.86%)
Apr 11, 2016 9.146 9.432 9.079 9.317 34,750,232 +0.41(+4.61%)
Apr 08, 2016 8.754 9.098 8.611 8.907 38,914,452 +0.46(+5.42%)
Apr 07, 2016 8.859 9.079 8.363 8.449 64,113,976 -0.73(-7.91%)
Apr 06, 2016 9.041 9.212 8.687 9.174 39,020,312 +0.26(+2.89%)
Apr 05, 2016 8.840 9.184 8.802 8.916 33,914,364 -0.08(-0.85%)
Apr 04, 2016 9.461 9.632 8.964 8.993 40,565,904 -0.45(-4.75%)
Apr 01, 2016 9.470 9.547 9.150 9.441 43,382,220 -0.43(-4.35%)
Mar 31, 2016 9.671 9.986 9.671 9.871 34,489,284 +0.05(+0.49%)
Mar 30, 2016 9.890 10.11 9.537 9.823 49,089,668 +0.14(+1.48%)
Mar 29, 2016 9.270 9.833 8.983 9.680 46,295,480 +0.00(+0.00%)
Mar 28, 2016 9.785 10.00 9.289 9.680 37,002,576 +0.03(+0.30%)
Mar 24, 2016 8.945 9.652 9.652 9.652 55,155,548 +0.34(+3.69%)
Mar 23, 2016 10.09 10.23 9.289 9.308 50,971,348 -1.18(-11.28%)
Mar 22, 2016 10.08 10.69 9.957 10.49 32,554,440 +0.18(+1.76%)
Mar 21, 2016 10.17 10.43 9.881 10.31 32,761,728 +0.04(+0.37%)
Mar 18, 2016 10.54 10.93 9.967 10.27 83,019,112 -0.13(-1.28%)
Mar 17, 2016 9.957 10.57 9.604 10.41 55,443,432 +0.65(+6.65%)
Mar 16, 2016 8.831 9.814 8.802 9.757 51,617,504 +0.91(+10.25%)
Mar 15, 2016 9.021 9.060 8.620 8.850 38,120,532 -0.67(-7.02%)
Mar 14, 2016 9.041 9.680 8.948 9.518 41,893,240 +0.40(+4.40%)
Mar 11, 2016 9.403 9.432 8.983 9.117 42,878,152 -0.05(-0.52%)
Mar 10, 2016 8.458 9.212 8.353 9.165 58,398,656 +0.43(+4.92%)
Mar 09, 2016 8.506 8.811 8.086 8.735 51,447,516 +0.47(+5.66%)
Mar 08, 2016 8.945 8.993 8.172 8.267 61,217,280 -1.15(-12.17%)
Mar 07, 2016 9.327 9.737 9.079 9.413 66,752,080 +0.11(+1.23%)
Mar 04, 2016 8.897 9.356 8.754 9.298 109,893,808 +0.60(+6.92%)
Mar 03, 2016 8.267 8.783 8.076 8.697 69,904,712 +0.13(+1.56%)
Mar 02, 2016 7.465 8.611 7.437 8.563 88,880,920 +1.16(+15.59%)
Mar 01, 2016 7.484 7.523 6.931 7.408 56,820,672 +0.12(+1.70%)
Feb 29, 2016 7.341 7.484 7.170 7.284 51,443,712 +0.19(+2.69%)
Feb 26, 2016 7.351 7.441 6.979 7.093 50,666,428 +0.30(+4.35%)
Feb 25, 2016 6.816 7.007 6.482 6.797 37,109,080 -0.08(-1.11%)
Feb 24, 2016 6.434 6.931 6.253 6.873 59,844,916 -0.04(-0.55%)
Feb 23, 2016 7.208 7.389 6.826 6.912 61,840,740 -0.66(-8.70%)
Feb 22, 2016 6.940 7.609 6.606 7.570 78,795,080 +0.96(+14.60%)
Feb 19, 2016 6.663 6.845 6.444 6.606 40,750,984 -0.22(-3.22%)
Feb 18, 2016 7.064 7.084 6.348 6.826 62,558,324 -0.01(-0.14%)
Feb 17, 2016 6.329 7.255 6.301 6.835 108,750,352 +0.75(+12.40%)
Feb 16, 2016 5.556 6.086 5.537 6.081 80,699,432 +0.80(+15.19%)
Feb 12, 2016 4.888 5.279 5.279 5.279 46,725,664 +0.61(+13.09%)
Feb 11, 2016 4.592 4.850 4.439 4.668 39,859,636 -0.09(-1.81%)
Feb 10, 2016 4.726 4.897 4.563 4.754 35,383,152 -0.02(-0.40%)
Feb 09, 2016 4.888 5.136 4.745 4.773 46,833,756 -0.26(-5.12%)
Feb 08, 2016 5.212 5.661 4.936 5.031 67,981,656 -0.39(-7.22%)
Feb 05, 2016 5.317 5.709 5.203 5.422 75,198,672 -0.04(-0.70%)
Feb 04, 2016 4.869 5.747 4.859 5.461 121,823,728 +0.83(+17.94%)
Feb 03, 2016 4.229 4.630 4.162 4.630 46,352,256 +0.48(+11.49%)
Feb 02, 2016 4.391 4.439 4.067 4.153 33,142,898 -0.37(-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.