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 (%)
Aug 31, 2018 13.49 13.49 13.49 0 -0.10(-0.71%)
Aug 30, 2018 13.89 13.93 13.47 13.59 16,176,766 -0.50(-3.54%)
Aug 29, 2018 14.00 14.20 13.84 14.08 10,482,665 +0.01(+0.07%)
Aug 28, 2018 14.32 14.36 14.01 14.07 12,648,781 -0.07(-0.48%)
Aug 27, 2018 13.89 14.25 13.87 14.14 10,910,876 +0.25(+1.80%)
Aug 24, 2018 13.96 14.19 13.79 13.89 13,841,590 +0.28(+2.04%)
Aug 23, 2018 13.77 13.78 13.41 13.61 17,778,974 -0.34(-2.41%)
Aug 22, 2018 13.82 13.99 13.66 13.95 12,738,600 +0.20(+1.47%)
Aug 21, 2018 13.59 13.86 13.50 13.75 16,463,411 +0.19(+1.42%)
Aug 20, 2018 13.58 13.64 13.28 13.56 13,209,954 +0.14(+1.07%)
Aug 17, 2018 13.24 13.46 12.99 13.41 22,815,620 +0.19(+1.45%)
Aug 16, 2018 13.33 13.66 13.19 13.22 18,608,360 +0.11(+0.81%)
Aug 15, 2018 13.64 13.75 12.75 13.11 37,470,240 -1.09(-7.70%)
Aug 14, 2018 14.37 14.53 14.02 14.21 17,418,134 -0.12(-0.80%)
Aug 13, 2018 14.59 14.65 14.31 14.32 16,895,468 -0.18(-1.26%)
Aug 10, 2018 14.51 14.60 14.42 14.51 14,500,708 -0.19(-1.31%)
Aug 09, 2018 15.11 15.13 14.68 14.70 15,669,152 -0.08(-0.52%)
Aug 08, 2018 14.79 14.97 14.67 14.78 13,675,473 +0.03(+0.20%)
Aug 07, 2018 15.07 15.18 14.73 14.75 11,533,823 -0.04(-0.26%)
Aug 06, 2018 14.90 14.91 14.61 14.79 17,324,352 -0.30(-1.97%)
Aug 03, 2018 14.96 15.21 14.90 15.08 12,468,878 +0.27(+1.81%)
Aug 02, 2018 14.79 14.90 14.62 14.81 21,046,454 -0.14(-0.96%)
Aug 01, 2018 15.48 15.51 14.95 14.96 20,185,958 -0.88(-5.58%)
Jul 31, 2018 15.59 15.96 15.55 15.84 12,781,395 +0.40(+2.61%)
Jul 30, 2018 15.36 15.65 15.36 15.44 9,515,439 +0.09(+0.56%)
Jul 27, 2018 15.41 15.62 15.18 15.35 12,176,503 +0.02(+0.13%)
Jul 26, 2018 15.17 15.34 15.10 15.33 13,771,102 +0.11(+0.69%)
Jul 25, 2018 15.44 15.77 14.45 15.23 36,625,132 -0.20(-1.31%)
Jul 24, 2018 15.87 15.89 15.35 15.43 29,419,804 +0.23(+1.52%)
Jul 23, 2018 15.15 15.39 14.87 15.20 22,241,672 +0.08(+0.51%)
Jul 20, 2018 15.15 15.51 15.11 15.12 21,368,096 -0.05(-0.32%)
Jul 19, 2018 15.79 15.81 15.02 15.17 39,828,488 -1.23(-7.49%)
Jul 18, 2018 16.08 16.51 15.73 16.40 20,001,194 +0.30(+1.85%)
Jul 17, 2018 16.03 16.36 16.00 16.10 16,566,418 +0.00(+0.00%)
Jul 16, 2018 16.15 16.27 15.88 16.10 16,647,985 -0.03(-0.18%)
Jul 13, 2018 16.35 16.45 15.80 16.13 27,148,374 -0.47(-2.83%)
Jul 12, 2018 16.96 17.09 16.51 16.60 20,936,336 -0.07(-0.40%)
Jul 11, 2018 16.77 16.97 16.48 16.67 27,774,538 -0.67(-3.87%)
Jul 10, 2018 17.18 17.36 17.07 17.34 15,754,590 +0.00(+0.00%)
Jul 09, 2018 17.10 17.36 16.83 17.34 17,532,462 +0.57(+3.43%)
Jul 06, 2018 16.20 16.86 15.98 16.76 15,965,878 +0.52(+3.18%)
Jul 05, 2018 16.34 16.63 15.95 16.25 18,403,646 -0.10(-0.59%)
Jul 03, 2018 16.34 16.34 16.34 0 -0.09(-0.52%)
Jul 02, 2018 16.29 16.44 16.07 16.43 15,069,183 -0.10(-0.58%)
Jun 29, 2018 16.27 16.71 16.24 16.52 20,679,536 +0.45(+2.80%)
Jun 28, 2018 15.97 16.20 15.52 16.07 18,355,898 -0.11(-0.65%)
Jun 27, 2018 15.61 16.29 15.55 16.18 25,779,406 +0.62(+4.00%)
Jun 26, 2018 15.13 15.58 14.99 15.56 17,026,820 +0.49(+3.24%)
Jun 25, 2018 15.50 15.61 14.80 15.07 15,496,665 -0.67(-4.26%)
Jun 22, 2018 15.98 16.07 15.69 15.74 21,531,226 +0.08(+0.49%)
Jun 21, 2018 15.58 15.85 15.57 15.66 12,738,422 +0.06(+0.37%)
Jun 20, 2018 15.65 15.73 15.43 15.60 11,656,345 +0.04(+0.25%)
Jun 19, 2018 15.68 15.73 15.21 15.57 18,579,022 -0.52(-3.21%)
Jun 18, 2018 15.98 16.19 15.86 16.08 13,989,460 -0.09(-0.53%)
Jun 15, 2018 16.83 15.93 16.17 23,867,106 -0.66(-3.93%)
Jun 14, 2018 17.16 17.22 16.76 16.83 13,108,934 -0.22(-1.29%)
Jun 13, 2018 17.14 17.32 16.92 17.05 10,036,527 -0.05(-0.28%)
Jun 12, 2018 17.34 17.40 16.92 17.10 12,458,123 -0.32(-1.81%)
Jun 11, 2018 17.18 17.58 17.14 17.41 13,234,058 +0.15(+0.89%)
Jun 08, 2018 17.18 17.37 17.10 17.26 10,786,658 +0.10(+0.56%)
Jun 07, 2018 17.41 17.60 16.93 17.16 16,432,307 -0.26(-1.48%)
Jun 06, 2018 17.45 16.93 17.42 21,708,966 +0.53(+3.12%)
Jun 05, 2018 16.61 17.00 16.55 16.90 15,176,559 +0.42(+2.56%)
Jun 04, 2018 16.52 16.71 16.41 16.48 9,606,340 +0.09(+0.53%)
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.