Skip to main content

Freeport-McMoRan (NY: FCX )

37.43 +1.24 (+3.43%)
Streaming Delayed Price Updated: 9:54 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 14.16 14.30 13.93 14.11 20,844,280 +0.21(+1.51%)
Aug 30, 2017 14.46 14.48 13.88 13.90 24,745,480 -0.62(-4.27%)
Aug 29, 2017 14.79 14.80 13.98 14.52 31,467,998 -0.31(-2.06%)
Aug 28, 2017 14.70 14.96 14.69 14.83 14,005,948 +0.23(+1.57%)
Aug 25, 2017 15.00 15.04 14.44 14.60 18,924,520 -0.19(-1.29%)
Aug 24, 2017 14.60 14.93 14.47 14.79 23,823,140 +0.19(+1.31%)
Aug 23, 2017 14.31 14.68 14.24 14.60 21,060,852 +0.21(+1.46%)
Aug 22, 2017 14.23 14.76 14.21 14.39 33,350,770 +0.32(+2.31%)
Aug 21, 2017 13.88 14.21 13.82 14.06 24,327,910 +0.55(+4.10%)
Aug 18, 2017 13.42 13.69 13.29 13.51 16,167,518 -0.05(-0.35%)
Aug 17, 2017 13.96 14.08 13.53 13.56 18,963,064 -0.54(-3.86%)
Aug 16, 2017 13.63 14.17 13.54 14.10 25,388,810 +0.76(+5.73%)
Aug 15, 2017 13.37 13.59 13.27 13.34 15,663,783 -0.17(-1.27%)
Aug 14, 2017 13.45 13.59 13.36 13.51 18,178,422 +0.18(+1.36%)
Aug 11, 2017 13.37 13.46 13.19 13.33 20,707,358 -0.18(-1.34%)
Aug 10, 2017 13.81 13.92 13.48 13.51 18,460,498 -0.42(-3.02%)
Aug 09, 2017 13.81 13.94 13.63 13.93 13,765,840 +0.11(+0.83%)
Aug 08, 2017 13.97 14.18 13.76 13.81 16,497,189 -0.22(-1.56%)
Aug 07, 2017 13.90 14.18 13.84 14.03 14,937,523 +0.28(+2.01%)
Aug 04, 2017 13.79 13.99 13.70 13.76 15,526,973 +0.04(+0.28%)
Aug 03, 2017 13.69 13.92 13.53 13.72 21,354,284 +0.00(+0.00%)
Aug 02, 2017 13.50 13.84 13.42 13.72 18,524,806 -0.11(-0.83%)
Aug 01, 2017 13.94 14.02 13.58 13.83 19,902,180 -0.12(-0.89%)
Jul 31, 2017 14.13 14.22 13.88 13.96 17,934,224 +0.02(+0.14%)
Jul 28, 2017 13.84 14.12 13.80 13.94 18,706,632 +0.10(+0.69%)
Jul 27, 2017 14.38 14.42 13.79 13.84 34,518,648 -0.53(-3.72%)
Jul 26, 2017 14.02 14.58 13.76 14.38 38,979,848 +0.18(+1.28%)
Jul 25, 2017 14.31 14.20 77,639,224 +1.82(+14.74%)
Jul 24, 2017 12.42 12.48 12.21 12.37 15,400,836 -0.05(-0.38%)
Jul 21, 2017 12.45 12.59 12.31 12.42 12,275,390 -0.03(-0.23%)
Jul 20, 2017 12.53 12.60 12.22 12.45 13,838,505 -0.07(-0.53%)
Jul 19, 2017 12.44 12.59 12.37 12.52 14,764,520 +0.10(+0.85%)
Jul 18, 2017 12.39 12.43 12.18 12.41 16,058,641 +0.00(+0.00%)
Jul 17, 2017 12.20 12.75 12.14 12.41 28,614,088 +0.38(+3.17%)
Jul 14, 2017 11.94 12.11 11.94 12.03 12,461,582 +0.11(+0.96%)
Jul 13, 2017 11.78 12.00 11.74 11.91 18,713,910 +0.20(+1.71%)
Jul 12, 2017 11.86 12.04 11.65 11.71 25,047,378 -0.30(-2.46%)
Jul 11, 2017 11.95 12.06 11.62 12.01 20,105,550 +0.06(+0.48%)
Jul 10, 2017 11.28 12.07 11.24 11.95 25,396,670 +0.59(+5.21%)
Jul 07, 2017 11.38 11.46 11.18 11.36 12,728,666 +0.01(+0.08%)
Jul 06, 2017 11.54 11.66 11.32 11.35 13,581,447 -0.27(-2.30%)
Jul 05, 2017 11.65 11.80 11.44 11.62 14,630,468 -0.03(-0.25%)
Jul 03, 2017 11.53 11.75 11.51 11.65 8,922,006 +0.18(+1.58%)
Jun 30, 2017 11.57 11.64 11.35 11.47 15,492,733 -0.07(-0.58%)
Jun 29, 2017 11.55 11.77 11.44 11.53 17,026,794 +0.09(+0.75%)
Jun 28, 2017 11.32 11.54 11.15 11.45 12,812,257 +0.26(+2.30%)
Jun 27, 2017 11.44 11.59 11.19 11.19 15,391,411 -0.10(-0.85%)
Jun 26, 2017 11.36 11.42 11.20 11.28 14,633,160 +0.06(+0.51%)
Jun 23, 2017 11.01 11.27 10.83 11.23 21,732,416 +0.30(+2.71%)
Jun 22, 2017 10.68 11.11 10.64 10.93 15,425,836 +0.23(+2.14%)
Jun 21, 2017 10.78 10.93 10.62 10.70 13,147,159 -0.03(-0.27%)
Jun 20, 2017 10.88 10.89 10.62 10.73 17,595,576 -0.33(-3.02%)
Jun 19, 2017 10.99 11.15 10.95 11.06 14,862,805 +0.16(+1.49%)
Jun 16, 2017 10.98 11.08 10.69 10.90 23,669,594 -0.08(-0.70%)
Jun 15, 2017 11.43 11.54 10.96 10.98 23,343,592 -0.56(-4.88%)
Jun 14, 2017 11.89 11.89 11.47 11.54 21,004,540 -0.26(-2.18%)
Jun 13, 2017 11.72 11.88 11.66 11.80 10,575,147 +0.02(+0.16%)
Jun 12, 2017 11.80 12.04 11.68 11.78 25,463,308 -0.02(-0.16%)
Jun 09, 2017 11.51 11.91 11.50 11.80 27,048,428 +0.29(+2.49%)
Jun 08, 2017 11.68 11.09 11.51 25,479,288 +0.32(+2.90%)
Jun 07, 2017 11.36 11.42 11.04 11.19 28,593,136 -0.12(-1.10%)
Jun 06, 2017 10.93 11.44 10.79 11.31 22,835,686 +0.41(+3.77%)
Jun 05, 2017 10.69 10.99 10.68 10.90 13,137,376 +0.12(+1.15%)
Jun 02, 2017 10.79 10.89 10.55 10.78 18,718,790 -0.15(-1.40%)
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.