Skip to main content

Freeport-McMoRan (NY: FCX )

37.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.671 9.986 9.671 9.871 34,489,284 +0.05(+0.49%)
Mar 30, 2016 9.890 10.11 9.537 9.823 49,089,668 +0.14(+1.48%)
Mar 29, 2016 9.270 9.833 8.983 9.680 46,295,480 +0.00(+0.00%)
Mar 28, 2016 9.785 10.00 9.289 9.680 37,002,576 +0.03(+0.30%)
Mar 24, 2016 8.945 9.652 9.652 9.652 55,155,548 +0.34(+3.69%)
Mar 23, 2016 10.09 10.23 9.289 9.308 50,971,348 -1.18(-11.28%)
Mar 22, 2016 10.08 10.69 9.957 10.49 32,554,440 +0.18(+1.76%)
Mar 21, 2016 10.17 10.43 9.881 10.31 32,761,728 +0.04(+0.37%)
Mar 18, 2016 10.54 10.93 9.967 10.27 83,019,112 -0.13(-1.28%)
Mar 17, 2016 9.957 10.57 9.604 10.41 55,443,432 +0.65(+6.65%)
Mar 16, 2016 8.831 9.814 8.802 9.757 51,617,504 +0.91(+10.25%)
Mar 15, 2016 9.021 9.060 8.620 8.850 38,120,532 -0.67(-7.02%)
Mar 14, 2016 9.041 9.680 8.948 9.518 41,893,240 +0.40(+4.40%)
Mar 11, 2016 9.403 9.432 8.983 9.117 42,878,152 -0.05(-0.52%)
Mar 10, 2016 8.458 9.212 8.353 9.165 58,398,656 +0.43(+4.92%)
Mar 09, 2016 8.506 8.811 8.086 8.735 51,447,516 +0.47(+5.66%)
Mar 08, 2016 8.945 8.993 8.172 8.267 61,217,280 -1.15(-12.17%)
Mar 07, 2016 9.327 9.737 9.079 9.413 66,752,080 +0.11(+1.23%)
Mar 04, 2016 8.897 9.356 8.754 9.298 109,893,808 +0.60(+6.92%)
Mar 03, 2016 8.267 8.783 8.076 8.697 69,904,712 +0.13(+1.56%)
Mar 02, 2016 7.465 8.611 7.437 8.563 88,880,920 +1.16(+15.59%)
Mar 01, 2016 7.484 7.523 6.931 7.408 56,820,672 +0.12(+1.70%)
Feb 29, 2016 7.341 7.484 7.170 7.284 51,443,712 +0.19(+2.69%)
Feb 26, 2016 7.351 7.441 6.979 7.093 50,666,428 +0.30(+4.35%)
Feb 25, 2016 6.816 7.007 6.482 6.797 37,109,080 -0.08(-1.11%)
Feb 24, 2016 6.434 6.931 6.253 6.873 59,844,916 -0.04(-0.55%)
Feb 23, 2016 7.208 7.389 6.826 6.912 61,840,740 -0.66(-8.70%)
Feb 22, 2016 6.940 7.609 6.606 7.570 78,795,080 +0.96(+14.60%)
Feb 19, 2016 6.663 6.845 6.444 6.606 40,750,984 -0.22(-3.22%)
Feb 18, 2016 7.064 7.084 6.348 6.826 62,558,324 -0.01(-0.14%)
Feb 17, 2016 6.329 7.255 6.301 6.835 108,750,352 +0.75(+12.40%)
Feb 16, 2016 5.556 6.086 5.537 6.081 80,699,432 +0.80(+15.19%)
Feb 12, 2016 4.888 5.279 5.279 5.279 46,725,664 +0.61(+13.09%)
Feb 11, 2016 4.592 4.850 4.439 4.668 39,859,636 -0.09(-1.81%)
Feb 10, 2016 4.726 4.897 4.563 4.754 35,383,152 -0.02(-0.40%)
Feb 09, 2016 4.888 5.136 4.745 4.773 46,833,756 -0.26(-5.12%)
Feb 08, 2016 5.212 5.661 4.936 5.031 67,981,656 -0.39(-7.22%)
Feb 05, 2016 5.317 5.709 5.203 5.422 75,198,672 -0.04(-0.70%)
Feb 04, 2016 4.869 5.747 4.859 5.461 121,823,728 +0.83(+17.94%)
Feb 03, 2016 4.229 4.630 4.162 4.630 46,352,256 +0.48(+11.49%)
Feb 02, 2016 4.391 4.439 4.067 4.153 33,142,898 -0.37(-8.23%)
Feb 01, 2016 4.296 4.597 4.134 4.525 50,600,684 +0.13(+3.04%)
Jan 29, 2016 4.239 4.535 4.172 4.391 44,048,584 +0.17(+4.07%)
Jan 28, 2016 4.582 4.659 4.019 4.220 70,029,200 -0.22(-4.95%)
Jan 27, 2016 3.876 4.850 3.852 4.439 100,667,504 +0.43(+10.71%)
Jan 26, 2016 4.200 4.210 3.656 4.010 96,403,096 +0.25(+6.60%)
Jan 25, 2016 3.695 3.819 3.637 3.761 53,884,032 +0.00(+0.00%)
Jan 22, 2016 4.382 4.439 3.628 3.761 114,012,848 -0.37(-9.01%)
Jan 21, 2016 3.952 4.229 3.790 4.134 63,978,400 +0.25(+6.39%)
Jan 20, 2016 3.599 3.943 3.360 3.885 92,713,168 +0.11(+2.78%)
Jan 19, 2016 4.372 4.372 3.742 3.780 62,641,520 -0.37(-8.97%)
Jan 15, 2016 3.628 4.153 4.153 4.153 76,637,016 +0.14(+3.57%)
Jan 14, 2016 3.637 4.038 3.609 4.010 81,347,912 +0.44(+12.30%)
Jan 13, 2016 3.990 4.086 3.532 3.570 67,603,104 -0.35(-9.00%)
Jan 12, 2016 4.115 4.372 3.484 3.924 148,275,616 -0.19(-4.64%)
Jan 11, 2016 5.155 5.174 4.038 4.115 123,197,976 -1.05(-20.33%)
Jan 08, 2016 5.413 5.451 5.117 5.165 46,418,132 -0.19(-3.57%)
Jan 07, 2016 5.709 5.766 5.184 5.356 69,737,912 -0.53(-9.08%)
Jan 06, 2016 6.081 6.177 5.852 5.890 47,493,232 -0.52(-8.05%)
Jan 05, 2016 6.320 6.425 6.215 6.406 39,518,632 +0.15(+2.44%)
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.