Skip to main content

Freeport-McMoRan (NY: FCX )

39.57 -0.23 (-0.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.842 10.30 9.671 10.12 61,244,752 +0.13(+1.33%)
Aug 28, 2015 10.77 10.92 9.823 9.985 115,897,368 +0.29(+3.04%)
Aug 27, 2015 8.207 9.966 8.140 9.690 113,400,784 +2.16(+28.66%)
Aug 26, 2015 7.845 7.883 7.379 7.532 55,716,320 -0.30(-3.88%)
Aug 25, 2015 8.796 8.806 7.836 7.836 39,065,884 -0.42(-5.07%)
Aug 24, 2015 8.245 8.958 7.760 8.254 37,678,640 -0.86(-9.39%)
Aug 21, 2015 9.262 9.319 9.015 9.110 31,520,052 -0.12(-1.34%)
Aug 20, 2015 9.500 9.624 9.120 9.234 47,460,488 -0.02(-0.21%)
Aug 19, 2015 9.367 9.381 9.120 9.253 44,143,456 -0.18(-1.92%)
Aug 18, 2015 9.481 9.557 9.329 9.434 47,185,680 -0.30(-3.13%)
Aug 17, 2015 9.434 9.795 9.434 9.738 31,286,824 +0.20(+2.09%)
Aug 14, 2015 9.595 9.852 9.519 9.538 20,101,360 -0.04(-0.40%)
Aug 13, 2015 9.690 9.776 9.472 9.576 28,576,672 -0.17(-1.76%)
Aug 12, 2015 9.557 9.871 9.396 9.747 37,542,040 +0.03(+0.29%)
Aug 11, 2015 10.51 10.52 9.510 9.719 49,412,660 -1.36(-12.27%)
Aug 10, 2015 9.614 11.12 9.605 11.08 42,103,708 +1.07(+10.64%)
Aug 07, 2015 10.53 10.70 9.966 10.01 28,173,828 -0.65(-6.07%)
Aug 06, 2015 10.31 10.75 10.20 10.66 29,624,890 +0.27(+2.56%)
Aug 05, 2015 10.91 11.29 10.36 10.39 43,128,760 -0.10(-1.00%)
Aug 04, 2015 10.96 11.11 10.39 10.50 23,938,450 -0.15(-1.43%)
Aug 03, 2015 11.07 11.10 10.57 10.65 23,985,428 -0.52(-4.68%)
Jul 31, 2015 11.51 11.55 11.01 11.17 19,902,676 -0.09(-0.76%)
Jul 30, 2015 11.70 11.88 11.00 11.26 30,688,250 -0.63(-5.28%)
Jul 29, 2015 11.75 11.98 11.58 11.89 33,886,352 +0.16(+1.38%)
Jul 28, 2015 11.18 12.06 11.05 11.73 54,482,856 +0.91(+8.44%)
Jul 27, 2015 11.36 11.94 10.61 10.81 68,194,160 -0.87(-7.49%)
Jul 24, 2015 12.79 12.80 11.57 11.69 59,933,288 -1.28(-9.90%)
Jul 23, 2015 14.57 14.64 12.65 12.97 63,334,116 -1.35(-9.43%)
Jul 22, 2015 14.75 14.80 14.13 14.32 29,797,144 -0.63(-4.20%)
Jul 21, 2015 14.50 15.42 14.45 14.95 29,073,380 +0.64(+4.45%)
Jul 20, 2015 14.75 14.90 14.18 14.31 37,472,416 -0.79(-5.23%)
Jul 17, 2015 15.38 15.38 14.79 15.10 19,818,846 -0.40(-2.58%)
Jul 16, 2015 15.83 15.85 15.31 15.50 13,345,823 -0.10(-0.67%)
Jul 15, 2015 16.27 16.32 15.47 15.61 18,101,054 -0.67(-4.09%)
Jul 14, 2015 15.91 16.37 15.79 16.27 15,657,265 +0.18(+1.12%)
Jul 13, 2015 15.78 16.18 15.46 16.09 17,120,142 +0.28(+1.75%)
Jul 10, 2015 16.34 16.53 15.74 15.81 15,780,603 -0.04(-0.24%)
Jul 09, 2015 16.22 16.36 15.83 15.85 18,889,424 +0.26(+1.70%)
Jul 08, 2015 16.20 16.32 15.45 15.59 21,776,426 -0.71(-4.35%)
Jul 07, 2015 16.41 16.41 15.12 16.30 47,156,568 -0.56(-3.31%)
Jul 06, 2015 16.90 17.12 16.54 16.85 19,529,326 -0.53(-3.04%)
Jul 02, 2015 17.57 17.38 17.38 17.38 14,042,461 +0.00(+0.00%)
Jul 01, 2015 17.55 17.77 17.20 17.38 14,938,667 -0.21(-1.18%)
Jun 30, 2015 18.40 18.44 17.49 17.59 23,291,146 -0.72(-3.92%)
Jun 29, 2015 18.61 18.86 18.29 18.31 14,253,836 -0.53(-2.81%)
Jun 26, 2015 18.54 18.95 18.45 18.84 18,455,738 +0.19(+1.01%)
Jun 25, 2015 19.27 19.52 18.49 18.65 17,980,770 -0.77(-3.99%)
Jun 24, 2015 19.04 20.00 19.04 19.42 24,460,934 +0.43(+2.24%)
Jun 23, 2015 18.33 19.04 18.31 19.00 17,229,718 +0.67(+3.66%)
Jun 22, 2015 18.61 18.70 18.32 18.33 13,350,531 -0.35(-1.87%)
Jun 19, 2015 18.81 18.92 18.60 18.68 16,656,028 -0.34(-1.79%)
Jun 18, 2015 19.13 19.22 18.63 19.02 12,965,151 +0.10(+0.55%)
Jun 17, 2015 18.86 19.02 18.46 18.91 11,094,977 +0.21(+1.11%)
Jun 16, 2015 18.48 18.83 18.24 18.70 10,739,937 +0.20(+1.07%)
Jun 15, 2015 18.36 18.85 18.35 18.51 18,918,122 -0.21(-1.11%)
Jun 12, 2015 18.75 18.77 18.44 18.71 9,978,595 -0.11(-0.60%)
Jun 11, 2015 19.23 19.27 18.70 18.83 13,315,176 -0.60(-3.06%)
Jun 10, 2015 19.40 19.63 19.32 19.42 16,443,493 +0.51(+2.70%)
Jun 09, 2015 18.52 19.10 18.45 18.91 16,735,252 +0.59(+3.20%)
Jun 08, 2015 18.80 18.80 18.22 18.33 12,171,797 -0.24(-1.27%)
Jun 05, 2015 18.29 18.67 18.20 18.56 11,531,068 +0.12(+0.67%)
Jun 04, 2015 18.56 18.61 18.33 18.44 15,383,279 -0.33(-1.76%)
Jun 03, 2015 19.33 19.51 18.70 18.77 18,066,326 -0.56(-2.88%)
Jun 02, 2015 18.44 19.54 18.43 19.33 17,616,262 +1.05(+5.74%)
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.