Skip to main content

Freeport-McMoRan (NY: FCX )

38.46 -0.40 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.957 10.04 9.718 9.823 33,763,652 -0.26(-2.56%)
Aug 30, 2016 10.44 10.47 9.976 10.08 29,566,276 -0.40(-3.83%)
Aug 29, 2016 10.33 10.61 10.31 10.48 19,220,316 +0.09(+0.83%)
Aug 26, 2016 10.73 11.05 10.33 10.40 34,363,152 -0.19(-1.80%)
Aug 25, 2016 10.58 10.79 10.40 10.59 32,811,996 +0.01(+0.09%)
Aug 24, 2016 11.28 11.32 10.54 10.58 46,094,680 -0.86(-7.51%)
Aug 23, 2016 11.41 11.65 11.26 11.44 26,260,628 +0.14(+1.27%)
Aug 22, 2016 11.22 11.38 10.99 11.29 21,327,014 -0.13(-1.17%)
Aug 19, 2016 11.51 11.53 11.35 11.43 18,109,594 -0.25(-2.13%)
Aug 18, 2016 11.65 11.71 11.49 11.68 21,873,870 +0.22(+1.92%)
Aug 17, 2016 11.44 11.50 11.25 11.46 21,337,654 -0.08(-0.66%)
Aug 16, 2016 11.80 11.80 11.50 11.53 21,174,518 -0.09(-0.74%)
Aug 15, 2016 11.41 11.72 11.39 11.62 21,577,936 +0.33(+2.96%)
Aug 12, 2016 11.46 11.63 11.19 11.28 24,369,252 -0.28(-2.39%)
Aug 11, 2016 11.60 11.65 11.39 11.56 22,619,330 +0.09(+0.75%)
Aug 10, 2016 11.90 11.93 11.46 11.47 22,360,486 -0.07(-0.58%)
Aug 09, 2016 11.72 11.93 11.48 11.54 21,123,660 -0.19(-1.63%)
Aug 08, 2016 11.92 12.15 11.72 11.73 31,125,010 +0.06(+0.49%)
Aug 05, 2016 11.76 11.81 11.34 11.68 38,457,648 -0.09(-0.73%)
Aug 04, 2016 11.68 12.03 11.65 11.76 24,580,212 -0.07(-0.56%)
Aug 03, 2016 11.65 12.01 11.48 11.83 26,126,500 -0.01(-0.08%)
Aug 02, 2016 12.07 12.12 11.66 11.84 25,282,860 -0.08(-0.64%)
Aug 01, 2016 12.42 12.45 11.85 11.91 27,526,696 -0.46(-3.70%)
Jul 29, 2016 12.18 12.44 12.06 12.37 30,331,770 +0.02(+0.15%)
Jul 28, 2016 12.53 12.60 12.14 12.35 25,951,964 -0.11(-0.92%)
Jul 27, 2016 12.31 12.97 12.22 12.47 53,928,468 +0.36(+3.00%)
Jul 26, 2016 11.07 12.26 10.74 12.11 74,919,176 +0.29(+2.42%)
Jul 25, 2016 12.05 12.05 11.62 11.82 30,910,710 -0.28(-2.29%)
Jul 22, 2016 12.20 12.29 11.96 12.10 24,548,092 -0.19(-1.55%)
Jul 21, 2016 11.93 12.31 11.88 12.29 35,885,352 +0.54(+4.63%)
Jul 20, 2016 11.56 11.84 11.16 11.74 41,121,768 -0.14(-1.20%)
Jul 19, 2016 12.33 12.36 11.84 11.89 28,427,500 -0.66(-5.25%)
Jul 18, 2016 12.32 12.55 12.03 12.54 23,297,684 +0.03(+0.23%)
Jul 15, 2016 12.44 12.65 12.32 12.52 25,450,688 +0.15(+1.24%)
Jul 14, 2016 12.44 12.62 12.11 12.36 33,080,784 -0.01(-0.08%)
Jul 13, 2016 12.22 12.41 11.86 12.37 46,538,216 +0.06(+0.47%)
Jul 12, 2016 11.50 12.39 11.47 12.31 61,787,548 +1.19(+10.73%)
Jul 11, 2016 10.88 11.35 10.85 11.12 34,942,384 +0.43(+4.02%)
Jul 08, 2016 10.43 10.19 10.19 10.69 37,752,156 +0.51(+4.97%)
Jul 07, 2016 10.57 10.89 10.08 10.19 40,301,288 -0.21(-2.02%)
Jul 06, 2016 9.976 10.41 9.804 10.40 31,286,248 +0.37(+3.71%)
Jul 05, 2016 10.60 10.67 9.871 10.02 39,962,484 -0.81(-7.49%)
Jul 01, 2016 10.54 10.84 10.84 10.84 28,745,270 +0.20(+1.89%)
Jun 30, 2016 10.36 10.67 10.13 10.63 35,260,776 +0.35(+3.44%)
Jun 29, 2016 10.38 10.58 10.27 10.28 30,705,926 +0.08(+0.75%)
Jun 28, 2016 10.14 10.42 10.04 10.21 43,846,432 +0.53(+5.53%)
Jun 27, 2016 10.08 10.08 9.537 9.671 31,521,308 -0.43(-4.25%)
Jun 24, 2016 10.52 10.57 10.03 10.10 56,595,024 -1.14(-10.11%)
Jun 23, 2016 11.19 11.39 11.09 11.24 35,000,016 +0.26(+2.35%)
Jun 22, 2016 11.27 11.34 10.84 10.98 38,634,588 -0.11(-0.95%)
Jun 21, 2016 10.96 11.13 10.74 11.08 30,203,172 +0.06(+0.52%)
Jun 20, 2016 10.95 11.37 10.90 11.03 40,736,564 +0.39(+3.68%)
Jun 17, 2016 10.53 10.88 10.48 10.63 42,738,236 +0.34(+3.34%)
Jun 16, 2016 10.32 10.33 9.852 10.29 41,402,428 -0.21(-2.00%)
Jun 15, 2016 10.16 10.79 10.12 10.50 65,822,520 +0.75(+7.74%)
Jun 14, 2016 9.833 9.976 9.375 9.747 34,813,828 -0.18(-1.83%)
Jun 13, 2016 9.785 10.22 9.776 9.928 26,865,034 +0.04(+0.39%)
Jun 10, 2016 10.05 10.20 9.795 9.890 40,144,328 -0.52(-4.95%)
Jun 09, 2016 10.70 10.70 10.29 10.41 51,310,044 -0.65(-5.87%)
Jun 08, 2016 11.11 11.38 11.04 11.05 39,207,624 +0.32(+3.03%)
Jun 07, 2016 10.81 10.95 10.66 10.73 33,665,848 -0.39(-3.52%)
Jun 06, 2016 10.86 11.15 10.85 11.12 45,553,828 +0.52(+4.86%)
Jun 03, 2016 10.50 10.77 10.42 10.61 36,454,660 +0.43(+4.22%)
Jun 02, 2016 10.01 10.22 9.881 10.18 31,054,276 +0.06(+0.57%)
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.