Skip to main content

Freeport-McMoRan (NY: FCX )

37.51 +1.32 (+3.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.70 14.91 14.38 14.65 43,688,492 +0.36(+2.54%)
Nov 29, 2016 14.55 14.77 14.18 14.29 42,760,448 -0.77(-5.13%)
Nov 28, 2016 15.16 15.31 14.86 15.06 29,853,562 -0.21(-1.37%)
Nov 25, 2016 15.60 15.61 15.10 15.27 30,924,526 -0.20(-1.30%)
Nov 23, 2016 15.47 15.47 15.47 0 +1.04(+7.21%)
Nov 22, 2016 14.17 14.49 14.10 14.43 53,516,296 +0.58(+4.20%)
Nov 21, 2016 13.57 13.88 13.51 13.85 46,436,068 +0.74(+5.68%)
Nov 18, 2016 13.16 13.28 12.95 13.11 19,015,546 -0.07(-0.51%)
Nov 17, 2016 13.22 13.38 13.00 13.17 27,497,812 +0.00(+0.00%)
Nov 16, 2016 13.08 13.33 12.89 13.17 30,849,862 -0.18(-1.36%)
Nov 15, 2016 12.89 13.37 12.85 13.36 38,601,132 +0.07(+0.50%)
Nov 14, 2016 13.40 13.41 12.94 13.29 37,887,808 -0.02(-0.14%)
Nov 11, 2016 13.48 13.61 12.51 13.31 75,785,704 +0.13(+1.01%)
Nov 10, 2016 13.09 13.51 12.97 13.17 86,295,744 +0.70(+5.59%)
Nov 09, 2016 12.32 12.62 12.20 12.48 83,688,600 +0.94(+8.11%)
Nov 08, 2016 10.79 11.61 10.73 11.54 63,699,696 +0.76(+7.09%)
Nov 07, 2016 10.90 10.93 10.61 10.78 32,483,246 +0.23(+2.17%)
Nov 04, 2016 10.17 10.73 10.02 10.55 29,251,918 +0.31(+2.98%)
Nov 03, 2016 10.24 10.50 10.15 10.24 20,154,030 +0.10(+1.04%)
Nov 02, 2016 10.49 10.71 10.13 10.14 29,583,542 -0.51(-4.75%)
Nov 01, 2016 10.80 10.85 10.52 10.64 25,799,330 -0.03(-0.27%)
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%)
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.