Skip to main content

Freeport-McMoRan (NY: FCX )

40.22 +0.65 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.47 10.69 10.36 10.67 27,358,930 +0.24(+2.29%)
Oct 28, 2016 10.29 10.67 10.27 10.43 37,775,476 +0.23(+2.24%)
Oct 27, 2016 10.16 10.31 10.02 10.21 24,775,678 +0.11(+1.04%)
Oct 26, 2016 9.976 10.19 9.862 10.10 25,330,836 +0.03(+0.28%)
Oct 25, 2016 9.967 10.50 9.881 10.07 56,434,340 +0.35(+3.63%)
Oct 24, 2016 9.690 9.766 9.403 9.718 29,505,548 +0.13(+1.39%)
Oct 21, 2016 9.556 9.785 9.508 9.585 21,956,484 -0.16(-1.67%)
Oct 20, 2016 9.374 9.819 9.203 9.747 41,849,308 +0.18(+1.90%)
Oct 19, 2016 9.356 9.718 9.107 9.566 35,753,372 +0.29(+3.09%)
Oct 18, 2016 9.270 9.356 9.098 9.279 18,246,668 +0.19(+2.10%)
Oct 17, 2016 9.088 9.308 9.069 9.088 15,921,666 -0.13(-1.45%)
Oct 14, 2016 9.336 9.480 9.126 9.222 27,270,014 +0.02(+0.21%)
Oct 13, 2016 9.107 9.298 8.821 9.203 50,140,148 -0.39(-4.08%)
Oct 12, 2016 9.394 9.690 9.356 9.594 19,377,766 +0.17(+1.82%)
Oct 11, 2016 9.623 9.623 9.336 9.422 30,208,808 -0.31(-3.14%)
Oct 10, 2016 9.823 9.947 9.680 9.728 19,570,858 +0.06(+0.59%)
Oct 07, 2016 10.09 10.16 9.547 9.671 36,025,488 -0.16(-1.65%)
Oct 06, 2016 10.03 10.13 9.833 9.833 18,932,418 -0.35(-3.47%)
Oct 05, 2016 9.976 10.30 9.976 10.19 23,205,226 +0.27(+2.69%)
Oct 04, 2016 10.26 10.29 9.785 9.919 29,359,568 -0.29(-2.81%)
Oct 03, 2016 10.48 10.69 10.18 10.21 26,663,464 -0.16(-1.57%)
Sep 30, 2016 10.34 10.61 10.31 10.37 27,716,858 +0.16(+1.59%)
Sep 29, 2016 10.25 10.55 10.08 10.21 26,299,098 -0.21(-2.02%)
Sep 28, 2016 9.938 10.42 9.804 10.42 31,141,308 +0.67(+6.86%)
Sep 27, 2016 9.862 9.890 9.537 9.747 25,829,162 -0.29(-2.85%)
Sep 26, 2016 10.21 10.37 9.995 10.03 25,198,678 -0.11(-1.13%)
Sep 23, 2016 10.39 10.55 10.14 10.15 23,397,686 -0.33(-3.19%)
Sep 22, 2016 10.35 10.63 10.33 10.48 38,449,780 +0.42(+4.18%)
Sep 21, 2016 9.680 10.10 9.661 10.06 31,840,818 +0.56(+5.93%)
Sep 20, 2016 9.518 9.671 9.356 9.499 25,557,026 -0.06(-0.60%)
Sep 19, 2016 9.661 9.737 9.422 9.556 28,538,426 +0.07(+0.70%)
Sep 16, 2016 9.165 9.537 9.079 9.489 37,770,780 +0.15(+1.64%)
Sep 15, 2016 9.365 9.494 9.002 9.336 42,591,960 -0.02(-0.20%)
Sep 14, 2016 9.632 9.714 9.260 9.356 50,355,044 -0.33(-3.45%)
Sep 13, 2016 10.17 10.19 9.518 9.690 55,395,644 -0.89(-8.39%)
Sep 12, 2016 9.556 10.63 9.451 10.58 62,829,936 +0.77(+7.89%)
Sep 09, 2016 10.00 10.07 9.709 9.804 30,303,238 -0.33(-3.30%)
Sep 08, 2016 10.14 10.22 9.814 10.14 30,635,770 +0.02(+0.19%)
Sep 07, 2016 10.22 10.34 10.01 10.12 19,292,966 -0.11(-1.12%)
Sep 06, 2016 10.12 10.32 10.04 10.23 22,382,640 +0.23(+2.29%)
Sep 02, 2016 10.15 10.00 10.00 10.00 24,746,636 +0.12(+1.26%)
Sep 01, 2016 9.852 9.995 9.718 9.881 21,765,688 +0.06(+0.58%)
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%)
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.