Skip to main content

Freeport-McMoRan (NY: FCX )

38.95 +1.44 (+3.84%)
Streaming Delayed Price Updated: 2:43 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.75 13.76 13.33 13.40 16,463,212 -0.36(-2.64%)
Sep 28, 2017 13.37 13.90 13.22 13.77 21,002,298 +0.40(+3.00%)
Sep 27, 2017 13.46 13.48 13.22 13.37 12,367,036 +0.01(+0.07%)
Sep 26, 2017 13.35 13.52 13.27 13.36 14,163,320 +0.10(+0.72%)
Sep 25, 2017 13.36 13.42 13.16 13.26 16,398,640 -0.16(-1.21%)
Sep 22, 2017 13.27 13.69 13.26 13.42 13,159,620 +0.08(+0.57%)
Sep 21, 2017 13.30 13.59 13.19 13.35 17,319,624 -0.19(-1.41%)
Sep 20, 2017 13.87 14.01 13.32 13.54 19,321,696 -0.29(-2.07%)
Sep 19, 2017 13.51 13.89 13.33 13.82 22,274,368 +0.33(+2.48%)
Sep 18, 2017 13.27 13.59 13.26 13.49 14,764,071 +0.24(+1.80%)
Sep 15, 2017 13.19 13.41 13.19 13.25 22,280,968 +0.02(+0.14%)
Sep 14, 2017 13.22 13.28 13.03 13.23 18,090,544 -0.08(-0.57%)
Sep 13, 2017 13.38 13.44 13.20 13.31 24,841,812 -0.34(-2.52%)
Sep 12, 2017 13.65 13.82 13.43 13.65 21,785,796 -0.09(-0.63%)
Sep 11, 2017 13.82 13.94 13.69 13.74 20,664,930 +0.14(+1.05%)
Sep 08, 2017 14.29 14.29 13.49 13.59 28,789,628 -0.93(-6.38%)
Sep 07, 2017 14.38 14.56 14.20 14.52 16,164,646 +0.14(+1.00%)
Sep 06, 2017 13.84 14.42 13.84 14.38 16,476,153 +0.26(+1.83%)
Sep 05, 2017 14.54 14.68 13.93 14.12 21,240,898 -0.27(-1.86%)
Sep 01, 2017 14.25 14.51 14.24 14.39 13,495,202 +0.28(+1.96%)
Aug 31, 2017 14.16 14.30 13.93 14.11 20,844,280 +0.21(+1.51%)
Aug 30, 2017 14.46 14.48 13.88 13.90 24,745,480 -0.62(-4.27%)
Aug 29, 2017 14.79 14.80 13.98 14.52 31,467,998 -0.31(-2.06%)
Aug 28, 2017 14.70 14.96 14.69 14.83 14,005,948 +0.23(+1.57%)
Aug 25, 2017 15.00 15.04 14.44 14.60 18,924,520 -0.19(-1.29%)
Aug 24, 2017 14.60 14.93 14.47 14.79 23,823,140 +0.19(+1.31%)
Aug 23, 2017 14.31 14.68 14.24 14.60 21,060,852 +0.21(+1.46%)
Aug 22, 2017 14.23 14.76 14.21 14.39 33,350,770 +0.32(+2.31%)
Aug 21, 2017 13.88 14.21 13.82 14.06 24,327,910 +0.55(+4.10%)
Aug 18, 2017 13.42 13.69 13.29 13.51 16,167,518 -0.05(-0.35%)
Aug 17, 2017 13.96 14.08 13.53 13.56 18,963,064 -0.54(-3.86%)
Aug 16, 2017 13.63 14.17 13.54 14.10 25,388,810 +0.76(+5.73%)
Aug 15, 2017 13.37 13.59 13.27 13.34 15,663,783 -0.17(-1.27%)
Aug 14, 2017 13.45 13.59 13.36 13.51 18,178,422 +0.18(+1.36%)
Aug 11, 2017 13.37 13.46 13.19 13.33 20,707,358 -0.18(-1.34%)
Aug 10, 2017 13.81 13.92 13.48 13.51 18,460,498 -0.42(-3.02%)
Aug 09, 2017 13.81 13.94 13.63 13.93 13,765,840 +0.11(+0.83%)
Aug 08, 2017 13.97 14.18 13.76 13.81 16,497,189 -0.22(-1.56%)
Aug 07, 2017 13.90 14.18 13.84 14.03 14,937,523 +0.28(+2.01%)
Aug 04, 2017 13.79 13.99 13.70 13.76 15,526,973 +0.04(+0.28%)
Aug 03, 2017 13.69 13.92 13.53 13.72 21,354,284 +0.00(+0.00%)
Aug 02, 2017 13.50 13.84 13.42 13.72 18,524,806 -0.11(-0.83%)
Aug 01, 2017 13.94 14.02 13.58 13.83 19,902,180 -0.12(-0.89%)
Jul 31, 2017 14.13 14.22 13.88 13.96 17,934,224 +0.02(+0.14%)
Jul 28, 2017 13.84 14.12 13.80 13.94 18,706,632 +0.10(+0.69%)
Jul 27, 2017 14.38 14.42 13.79 13.84 34,518,648 -0.53(-3.72%)
Jul 26, 2017 14.02 14.58 13.76 14.38 38,979,848 +0.18(+1.28%)
Jul 25, 2017 14.31 14.20 77,639,224 +1.82(+14.74%)
Jul 24, 2017 12.42 12.48 12.21 12.37 15,400,836 -0.05(-0.38%)
Jul 21, 2017 12.45 12.59 12.31 12.42 12,275,390 -0.03(-0.23%)
Jul 20, 2017 12.53 12.60 12.22 12.45 13,838,505 -0.07(-0.53%)
Jul 19, 2017 12.44 12.59 12.37 12.52 14,764,520 +0.10(+0.85%)
Jul 18, 2017 12.39 12.43 12.18 12.41 16,058,641 +0.00(+0.00%)
Jul 17, 2017 12.20 12.75 12.14 12.41 28,614,088 +0.38(+3.17%)
Jul 14, 2017 11.94 12.11 11.94 12.03 12,461,582 +0.11(+0.96%)
Jul 13, 2017 11.78 12.00 11.74 11.91 18,713,910 +0.20(+1.71%)
Jul 12, 2017 11.86 12.04 11.65 11.71 25,047,378 -0.30(-2.46%)
Jul 11, 2017 11.95 12.06 11.62 12.01 20,105,550 +0.06(+0.48%)
Jul 10, 2017 11.28 12.07 11.24 11.95 25,396,670 +0.59(+5.21%)
Jul 07, 2017 11.38 11.46 11.18 11.36 12,728,666 +0.01(+0.08%)
Jul 06, 2017 11.54 11.66 11.32 11.35 13,581,447 -0.27(-2.30%)
Jul 05, 2017 11.65 11.80 11.44 11.62 14,630,468 -0.03(-0.25%)
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.