Skip to main content

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.28 10.69 10.25 10.30 37,054,828 -0.06(-0.54%)
May 27, 2016 10.55 10.35 10.35 10.35 30,797,892 -0.19(-1.76%)
May 26, 2016 11.07 11.19 10.48 10.54 33,780,568 -0.29(-2.66%)
May 25, 2016 10.58 10.90 10.32 10.82 49,208,756 +0.50(+4.86%)
May 24, 2016 10.60 10.69 10.26 10.32 40,849,788 -0.25(-2.37%)
May 23, 2016 10.04 10.64 9.961 10.57 45,193,488 +0.28(+2.71%)
May 20, 2016 10.34 10.56 10.10 10.30 45,982,860 +0.09(+0.91%)
May 19, 2016 9.598 10.24 9.496 10.20 51,700,288 +0.41(+4.17%)
May 18, 2016 10.43 10.67 9.617 9.794 59,847,468 -0.90(-8.43%)
May 17, 2016 10.50 11.06 10.30 10.69 65,032,812 +0.44(+4.26%)
May 16, 2016 10.02 10.65 10.02 10.26 47,107,496 +0.59(+6.05%)
May 13, 2016 10.18 10.56 9.561 9.673 47,130,580 -0.58(-5.62%)
May 12, 2016 10.84 11.13 10.06 10.25 51,692,408 -0.54(-5.00%)
May 11, 2016 10.24 11.09 10.22 10.79 50,324,892 +0.70(+6.91%)
May 10, 2016 10.03 10.20 9.766 10.09 27,908,846 +0.32(+3.23%)
May 09, 2016 10.41 10.44 9.636 9.775 55,257,072 -1.18(-10.77%)
May 06, 2016 10.35 11.26 10.34 10.96 55,478,908 +0.46(+4.43%)
May 05, 2016 11.23 11.35 10.30 10.49 53,985,292 -0.47(-4.32%)
May 04, 2016 11.28 11.62 10.76 10.96 51,817,600 -0.20(-1.75%)
May 03, 2016 12.12 12.15 11.15 11.16 63,358,656 -1.43(-11.37%)
May 02, 2016 13.04 13.05 12.37 12.59 49,726,740 -0.42(-3.21%)
Apr 29, 2016 12.18 13.06 12.13 13.01 80,277,752 +1.25(+10.58%)
Apr 28, 2016 11.76 12.41 11.72 11.76 67,422,712 +0.01(+0.08%)
Apr 27, 2016 10.86 11.77 10.77 11.75 62,829,344 +1.09(+10.19%)
Apr 26, 2016 10.49 10.78 9.812 10.67 60,961,108 +0.12(+1.15%)
Apr 25, 2016 10.77 10.93 10.37 10.55 38,512,248 -0.30(-2.74%)
Apr 22, 2016 10.93 11.20 10.62 10.84 57,090,576 +0.14(+1.30%)
Apr 21, 2016 11.70 11.80 10.66 10.70 71,059,656 -0.78(-6.80%)
Apr 20, 2016 11.10 11.79 10.98 11.48 66,670,016 +0.33(+2.92%)
Apr 19, 2016 10.29 11.17 10.28 11.16 67,960,048 +0.92(+8.98%)
Apr 18, 2016 9.738 10.30 9.492 10.24 44,167,916 +0.15(+1.47%)
Apr 15, 2016 9.729 10.15 9.622 10.09 31,654,924 +0.12(+1.21%)
Apr 14, 2016 10.08 10.29 9.794 9.970 40,631,876 -0.08(-0.83%)
Apr 13, 2016 9.979 10.43 9.961 10.05 59,211,364 +0.36(+3.74%)
Apr 12, 2016 9.320 9.738 9.199 9.691 63,863,748 +0.62(+6.86%)
Apr 11, 2016 8.902 9.180 8.837 9.069 35,702,548 +0.40(+4.61%)
Apr 08, 2016 8.521 8.855 8.381 8.669 39,980,888 +0.45(+5.42%)
Apr 07, 2016 8.623 8.837 8.140 8.223 65,870,996 -0.71(-7.91%)
Apr 06, 2016 8.799 8.967 8.456 8.929 40,089,648 +0.25(+2.89%)
Apr 05, 2016 8.604 8.939 8.567 8.679 34,843,772 -0.07(-0.85%)
Apr 04, 2016 9.208 9.376 8.725 8.753 41,677,596 -0.44(-4.75%)
Apr 01, 2016 9.218 9.292 8.906 9.190 44,571,092 -0.42(-4.35%)
Mar 31, 2016 9.413 9.719 9.413 9.608 35,434,448 +0.05(+0.49%)
Mar 30, 2016 9.626 9.840 9.283 9.561 50,434,952 +0.14(+1.48%)
Mar 29, 2016 9.022 9.571 8.744 9.422 47,564,192 +0.00(+0.00%)
Mar 28, 2016 9.524 9.738 9.041 9.422 38,016,620 +0.03(+0.30%)
Mar 24, 2016 8.706 9.394 9.394 9.394 56,667,064 +0.33(+3.69%)
Mar 23, 2016 9.822 9.961 9.041 9.060 52,368,196 -1.15(-11.28%)
Mar 22, 2016 9.812 10.41 9.691 10.21 33,446,580 +0.18(+1.76%)
Mar 21, 2016 9.896 10.16 9.617 10.04 33,659,548 +0.04(+0.37%)
Mar 18, 2016 10.26 10.63 9.701 9.998 85,294,216 -0.13(-1.28%)
Mar 17, 2016 9.691 10.29 9.348 10.13 56,962,836 +0.63(+6.65%)
Mar 16, 2016 8.595 9.552 8.567 9.496 53,032,060 +0.88(+10.25%)
Mar 15, 2016 8.781 8.818 8.391 8.614 39,165,212 -0.65(-7.02%)
Mar 14, 2016 8.799 9.422 8.710 9.264 43,041,308 +0.39(+4.40%)
Mar 11, 2016 9.152 9.180 8.744 8.874 44,053,212 -0.05(-0.52%)
Mar 10, 2016 8.233 8.967 8.130 8.920 59,999,048 +0.42(+4.92%)
Mar 09, 2016 8.279 8.576 7.870 8.502 52,857,416 +0.46(+5.66%)
Mar 08, 2016 8.706 8.753 7.954 8.047 62,894,912 -1.12(-12.17%)
Mar 07, 2016 9.078 9.478 8.837 9.162 68,581,392 +0.11(+1.23%)
Mar 04, 2016 8.660 9.106 8.521 9.050 112,905,400 +0.59(+6.92%)
Mar 03, 2016 8.047 8.549 7.861 8.465 71,820,416 +0.13(+1.56%)
Mar 02, 2016 7.266 8.381 7.238 8.335 91,316,664 +1.12(+15.59%)
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.