Skip to main content

Freeport-McMoRan (NY: FCX )

46.98 +1.10 (+2.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.87 11.20 10.74 10.94 23,478,934 +0.13(+1.20%)
Oct 29, 2015 10.76 11.15 10.71 10.81 21,179,608 -0.14(-1.27%)
Oct 28, 2015 10.61 11.48 10.59 10.95 34,993,948 +0.16(+1.46%)
Oct 27, 2015 10.98 11.14 10.51 10.79 25,159,784 -0.38(-3.41%)
Oct 26, 2015 11.28 11.44 11.13 11.17 14,612,034 -0.10(-0.91%)
Oct 23, 2015 11.33 11.41 10.95 11.27 27,747,650 +0.10(+0.92%)
Oct 22, 2015 10.72 11.89 10.71 11.17 38,942,440 +0.06(+0.59%)
Oct 21, 2015 11.42 11.48 11.03 11.10 26,868,968 -0.27(-2.37%)
Oct 20, 2015 11.09 11.51 10.99 11.37 25,083,864 +0.20(+1.75%)
Oct 19, 2015 11.35 11.52 10.94 11.18 27,806,550 -0.38(-3.30%)
Oct 16, 2015 12.14 12.14 11.38 11.56 31,537,538 -0.52(-4.31%)
Oct 15, 2015 12.01 12.27 11.93 12.08 27,914,768 -0.06(-0.46%)
Oct 14, 2015 11.92 12.16 11.59 12.14 29,744,374 +0.31(+2.59%)
Oct 13, 2015 11.44 12.22 11.26 11.83 33,290,362 -0.15(-1.24%)
Oct 12, 2015 12.53 12.53 11.60 11.98 33,177,328 -0.51(-4.08%)
Oct 09, 2015 12.86 13.14 12.19 12.49 55,881,168 +0.03(+0.22%)
Oct 08, 2015 11.99 12.61 11.76 12.46 56,580,468 +0.42(+3.46%)
Oct 07, 2015 11.32 12.44 11.32 12.04 101,367,184 +1.09(+9.97%)
Oct 06, 2015 10.58 11.04 10.46 10.95 58,246,936 +0.60(+5.81%)
Oct 05, 2015 9.756 10.45 9.728 10.35 41,581,892 +0.52(+5.27%)
Oct 02, 2015 8.988 9.867 8.904 9.830 42,791,092 +0.74(+8.15%)
Oct 01, 2015 9.173 9.386 8.802 9.089 33,828,272 +0.12(+1.34%)
Sep 30, 2015 8.580 9.052 8.562 8.969 45,589,692 +0.54(+6.37%)
Sep 29, 2015 8.303 8.571 8.293 8.432 29,484,684 +0.19(+2.24%)
Sep 28, 2015 9.071 8.673 7.979 8.247 53,476,436 -0.82(-9.08%)
Sep 25, 2015 9.312 9.330 8.886 9.071 50,162,120 -0.18(-1.90%)
Sep 24, 2015 8.978 9.386 8.858 9.247 50,759,184 -0.01(-0.10%)
Sep 23, 2015 9.830 9.876 9.219 9.256 36,769,100 -0.55(-5.57%)
Sep 22, 2015 9.228 9.978 8.997 9.802 98,895,696 +0.06(+0.57%)
Sep 21, 2015 9.969 10.09 9.728 9.747 46,625,884 -0.32(-3.22%)
Sep 18, 2015 10.50 10.58 9.756 10.07 85,542,560 -1.08(-9.71%)
Sep 17, 2015 10.79 11.65 10.70 11.15 52,858,376 +0.19(+1.77%)
Sep 16, 2015 10.60 10.99 10.54 10.96 32,317,452 +0.51(+4.87%)
Sep 15, 2015 10.30 10.63 10.28 10.45 30,261,380 +0.12(+1.16%)
Sep 14, 2015 10.34 10.68 10.07 10.33 30,516,000 -0.22(-2.10%)
Sep 11, 2015 10.47 10.77 10.27 10.55 44,968,392 +0.12(+1.15%)
Sep 10, 2015 10.02 10.50 9.978 10.43 58,538,528 +0.50(+5.03%)
Sep 09, 2015 9.969 10.35 9.635 9.932 48,468,932 +0.31(+3.17%)
Sep 08, 2015 9.450 9.793 9.330 9.626 71,332,864 +0.64(+7.11%)
Sep 04, 2015 9.062 8.988 8.988 8.988 32,491,686 -0.39(-4.15%)
Sep 03, 2015 9.274 9.580 9.136 9.376 44,119,540 +0.21(+2.32%)
Sep 02, 2015 9.302 9.302 8.793 9.163 39,411,452 +0.12(+1.33%)
Sep 01, 2015 9.358 9.617 8.932 9.043 45,925,312 -0.81(-8.18%)
Aug 31, 2015 9.580 10.02 9.413 9.848 62,923,124 +0.13(+1.33%)
Aug 28, 2015 10.49 10.63 9.561 9.719 119,073,456 +0.29(+3.04%)
Aug 27, 2015 7.988 9.700 7.923 9.432 116,508,456 +2.10(+28.66%)
Aug 26, 2015 7.636 7.673 7.183 7.331 57,243,192 -0.30(-3.88%)
Aug 25, 2015 8.562 8.571 7.627 7.627 40,136,456 -0.41(-5.07%)
Aug 24, 2015 8.025 8.719 7.553 8.034 38,711,200 -0.83(-9.39%)
Aug 21, 2015 9.015 9.071 8.775 8.867 32,383,838 -0.12(-1.34%)
Aug 20, 2015 9.247 9.367 8.876 8.988 48,761,112 -0.02(-0.21%)
Aug 19, 2015 9.117 9.131 8.876 9.006 45,353,180 -0.18(-1.92%)
Aug 18, 2015 9.228 9.302 9.080 9.182 48,478,772 -0.30(-3.12%)
Aug 17, 2015 9.182 9.534 9.182 9.478 32,144,218 +0.19(+2.09%)
Aug 14, 2015 9.339 9.589 9.265 9.284 20,652,224 -0.04(-0.40%)
Aug 13, 2015 9.432 9.515 9.219 9.321 29,359,796 -0.17(-1.76%)
Aug 12, 2015 9.302 9.608 9.145 9.487 38,570,856 +0.03(+0.29%)
Aug 11, 2015 10.23 10.24 9.256 9.460 50,766,780 -1.32(-12.27%)
Aug 10, 2015 9.358 10.82 9.349 10.78 43,257,532 +1.04(+10.64%)
Aug 07, 2015 10.25 10.41 9.700 9.747 28,945,914 -0.63(-6.07%)
Aug 06, 2015 10.03 10.46 9.932 10.38 30,436,740 +0.26(+2.56%)
Aug 05, 2015 10.62 10.99 10.08 10.12 44,310,672 -0.10(-1.00%)
Aug 04, 2015 10.66 10.81 10.12 10.22 24,594,468 -0.15(-1.43%)
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.