Skip to main content

Freeport-McMoRan (NY: FCX )

43.92 +0.79 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.27 18.29 17.91 17.91 14,745,520 -0.46(-2.53%)
May 28, 2015 18.29 18.44 17.97 18.37 14,555,592 +0.01(+0.05%)
May 27, 2015 18.25 18.55 18.14 18.36 15,528,628 +0.06(+0.35%)
May 26, 2015 18.86 18.91 18.11 18.30 30,352,800 -0.83(-4.34%)
May 22, 2015 19.31 19.13 19.13 19.13 13,469,824 -0.33(-1.69%)
May 21, 2015 19.36 19.65 19.00 19.46 18,698,754 +0.25(+1.28%)
May 20, 2015 19.48 19.48 19.03 19.21 13,974,661 -0.19(-0.99%)
May 19, 2015 19.79 19.91 19.34 19.40 24,402,178 -0.77(-3.80%)
May 18, 2015 20.63 20.67 20.09 20.17 13,781,430 -0.64(-3.07%)
May 15, 2015 20.75 20.92 20.48 20.81 9,900,118 +0.03(+0.13%)
May 14, 2015 20.76 21.23 20.65 20.78 15,427,492 +0.17(+0.84%)
May 13, 2015 20.80 20.96 20.47 20.60 15,700,046 -0.11(-0.53%)
May 12, 2015 20.94 21.05 20.65 20.71 15,096,945 -0.22(-1.04%)
May 11, 2015 21.32 21.51 20.84 20.93 17,528,796 -0.29(-1.37%)
May 08, 2015 21.21 21.52 21.07 21.22 17,357,220 +0.35(+1.66%)
May 07, 2015 20.72 20.98 20.49 20.88 16,908,996 -0.32(-1.50%)
May 06, 2015 21.55 21.57 21.00 21.20 15,277,799 -0.08(-0.39%)
May 05, 2015 21.48 21.64 21.17 21.28 17,688,544 -0.04(-0.17%)
May 04, 2015 21.71 21.84 21.19 21.32 14,668,614 -0.25(-1.14%)
May 01, 2015 21.31 21.83 21.22 21.56 22,160,248 +0.36(+1.68%)
Apr 30, 2015 20.67 21.56 20.43 21.21 27,528,936 +0.35(+1.66%)
Apr 29, 2015 20.47 21.05 20.40 20.86 23,482,102 +0.19(+0.93%)
Apr 28, 2015 20.47 20.80 20.35 20.67 35,673,312 +0.78(+3.94%)
Apr 27, 2015 19.37 20.16 19.28 19.88 28,577,070 +0.91(+4.80%)
Apr 24, 2015 18.64 19.38 18.64 18.97 25,285,820 +0.68(+3.74%)
Apr 23, 2015 18.07 18.75 17.82 18.29 28,624,186 -0.46(-2.43%)
Apr 22, 2015 18.64 18.95 18.41 18.75 17,350,706 +0.31(+1.68%)
Apr 21, 2015 18.74 18.80 18.26 18.44 21,418,710 -0.39(-2.08%)
Apr 20, 2015 18.82 19.31 18.73 18.83 16,782,474 -0.01(-0.05%)
Apr 17, 2015 18.69 18.93 18.55 18.84 18,929,198 -0.15(-0.77%)
Apr 16, 2015 18.88 19.33 18.67 18.98 28,462,030 +0.15(+0.77%)
Apr 15, 2015 17.35 19.20 17.34 18.84 47,034,152 +1.57(+9.08%)
Apr 14, 2015 16.81 17.29 16.65 17.27 18,575,076 +0.63(+3.78%)
Apr 13, 2015 16.78 16.83 16.50 16.64 11,830,828 +0.01(+0.05%)
Apr 10, 2015 17.03 17.18 16.58 16.63 15,114,032 -0.44(-2.56%)
Apr 09, 2015 17.00 17.45 16.97 17.07 13,554,108 -0.04(-0.21%)
Apr 08, 2015 17.52 17.63 17.08 17.10 13,142,147 -0.15(-0.84%)
Apr 07, 2015 17.47 17.58 17.20 17.25 13,815,545 -0.15(-0.89%)
Apr 06, 2015 17.51 17.63 17.39 17.40 15,143,692 +0.14(+0.79%)
Apr 02, 2015 17.09 17.27 17.27 17.27 15,565,106 +0.03(+0.16%)
Apr 01, 2015 17.36 17.54 17.08 17.24 26,773,340 +0.02(+0.11%)
Mar 31, 2015 17.46 17.46 17.08 17.22 27,959,138 -0.39(-2.22%)
Mar 30, 2015 17.13 17.78 17.09 17.61 17,595,128 +0.53(+3.09%)
Mar 27, 2015 17.36 17.39 16.96 17.09 22,947,732 -0.64(-3.59%)
Mar 26, 2015 17.76 18.18 17.50 17.72 23,858,776 +0.37(+2.15%)
Mar 25, 2015 17.41 17.77 17.26 17.35 23,229,816 -0.08(-0.47%)
Mar 24, 2015 17.13 17.66 16.84 17.43 40,158,908 -0.14(-0.78%)
Mar 23, 2015 16.90 17.66 16.83 17.57 25,117,586 +0.84(+5.00%)
Mar 20, 2015 15.80 17.11 15.78 16.73 43,025,972 +1.05(+6.66%)
Mar 19, 2015 16.40 16.40 15.53 15.69 26,519,080 -0.88(-5.32%)
Mar 18, 2015 15.56 16.71 15.47 16.57 26,951,482 +0.74(+4.65%)
Mar 17, 2015 16.15 16.22 15.78 15.83 22,577,770 -0.50(-3.06%)
Mar 16, 2015 16.40 16.61 15.93 16.33 19,024,684 -0.15(-0.94%)
Mar 13, 2015 16.83 16.83 16.25 16.49 20,029,180 -0.68(-3.97%)
Mar 12, 2015 17.61 17.84 17.09 17.17 15,087,930 +0.07(+0.43%)
Mar 11, 2015 17.12 17.16 16.60 17.09 15,142,497 -0.03(-0.16%)
Mar 10, 2015 17.33 17.66 17.09 17.12 17,272,446 -0.71(-3.98%)
Mar 09, 2015 17.56 17.97 17.56 17.83 11,445,842 +0.16(+0.93%)
Mar 06, 2015 18.17 18.31 17.58 17.67 22,104,720 -0.68(-3.71%)
Mar 05, 2015 18.98 19.01 18.30 18.35 19,727,152 -0.62(-3.26%)
Mar 04, 2015 18.77 19.06 18.29 18.97 21,010,818 -0.11(-0.57%)
Mar 03, 2015 19.08 19.66 19.06 19.08 12,284,045 -0.13(-0.66%)
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.