Skip to main content

Freeport-McMoRan (NY: FCX )

46.94 +1.06 (+2.31%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.06 16.18 15.71 15.75 16,520,143 -0.21(-1.29%)
May 30, 2018 15.66 16.06 15.58 15.95 14,226,144 +0.44(+2.82%)
May 29, 2018 15.67 16.03 15.47 15.51 13,933,210 -0.40(-2.52%)
May 25, 2018 15.91 15.91 15.91 0 -0.28(-1.73%)
May 24, 2018 16.12 16.32 15.91 16.19 13,962,320 +0.03(+0.17%)
May 23, 2018 15.91 16.19 15.65 16.17 20,244,692 +0.17(+1.05%)
May 22, 2018 15.78 16.57 15.52 16.00 29,700,458 +0.45(+2.88%)
May 21, 2018 15.91 15.94 15.42 15.55 14,414,466 -0.17(-1.07%)
May 18, 2018 15.56 16.00 15.55 15.72 17,292,958 +0.08(+0.54%)
May 17, 2018 15.53 15.82 15.52 15.64 19,555,936 +0.13(+0.84%)
May 16, 2018 14.98 15.75 14.97 15.50 20,365,372 +0.63(+4.26%)
May 15, 2018 14.89 14.99 14.62 14.87 15,748,120 -0.22(-1.48%)
May 14, 2018 15.23 15.35 14.98 15.09 11,630,534 -0.07(-0.43%)
May 11, 2018 15.16 15.40 15.08 15.16 13,824,929 +0.05(+0.31%)
May 10, 2018 14.83 15.29 14.81 15.11 21,161,566 +0.50(+3.44%)
May 09, 2018 14.34 14.68 14.34 14.61 15,128,773 +0.35(+2.48%)
May 08, 2018 14.15 14.30 13.97 14.26 13,736,067 +0.04(+0.26%)
May 07, 2018 14.42 14.60 14.18 14.22 14,076,626 -0.15(-1.04%)
May 04, 2018 14.09 14.49 14.04 14.37 16,558,492 +0.20(+1.38%)
May 03, 2018 14.24 14.30 13.97 14.17 20,361,004 +0.09(+0.66%)
May 02, 2018 14.19 14.32 13.94 14.08 21,955,112 +0.15(+1.07%)
May 01, 2018 14.09 14.25 13.64 13.93 20,876,752 -0.24(-1.71%)
Apr 30, 2018 14.27 14.43 14.15 14.17 18,849,824 -0.10(-0.72%)
Apr 27, 2018 14.28 14.47 14.13 14.27 17,390,128 -0.29(-1.98%)
Apr 26, 2018 14.44 14.64 14.09 14.56 33,961,852 +0.24(+1.69%)
Apr 25, 2018 14.84 14.96 14.27 14.32 42,865,476 -0.66(-4.42%)
Apr 24, 2018 17.14 17.14 14.54 14.98 83,221,080 -2.54(-14.51%)
Apr 23, 2018 17.67 17.96 17.43 17.53 16,016,871 -0.51(-2.84%)
Apr 20, 2018 18.25 18.34 17.85 18.04 14,198,846 -0.20(-1.07%)
Apr 19, 2018 17.87 18.36 17.69 18.23 23,732,832 +0.36(+2.03%)
Apr 18, 2018 17.54 18.04 17.53 17.87 20,846,354 +0.82(+4.81%)
Apr 17, 2018 16.95 17.15 16.77 17.05 10,862,623 +0.13(+0.77%)
Apr 16, 2018 16.86 16.98 16.62 16.92 13,227,459 +0.27(+1.62%)
Apr 13, 2018 16.77 16.85 16.48 16.65 10,417,664 +0.01(+0.06%)
Apr 12, 2018 16.62 16.74 16.29 16.64 13,799,058 -0.07(-0.39%)
Apr 11, 2018 16.82 16.88 16.63 16.71 11,971,464 -0.20(-1.21%)
Apr 10, 2018 16.65 17.04 16.45 16.91 15,567,703 +0.72(+4.42%)
Apr 09, 2018 16.21 16.40 15.86 16.20 15,911,892 +0.09(+0.58%)
Apr 06, 2018 16.55 16.69 15.99 16.10 17,592,326 -0.72(-4.31%)
Apr 05, 2018 16.23 16.83 16.21 16.83 17,789,498 +0.72(+4.44%)
Apr 04, 2018 15.70 16.13 15.44 16.11 17,503,436 -0.04(-0.23%)
Apr 03, 2018 15.94 16.22 15.84 16.15 13,757,593 +0.22(+1.40%)
Apr 02, 2018 16.33 16.50 15.79 15.93 15,847,044 -0.40(-2.45%)
Mar 29, 2018 16.33 16.33 16.33 0 +0.76(+4.90%)
Mar 28, 2018 16.00 16.03 15.34 15.56 20,715,986 -0.46(-2.84%)
Mar 27, 2018 16.60 16.60 15.91 16.02 17,157,176 -0.47(-2.87%)
Mar 26, 2018 16.47 16.54 16.10 16.49 13,977,577 +0.21(+1.31%)
Mar 23, 2018 16.86 17.00 16.27 16.28 17,690,146 -0.49(-2.94%)
Mar 22, 2018 17.56 17.58 16.77 16.77 19,345,252 -1.05(-5.89%)
Mar 21, 2018 17.28 17.88 17.25 17.82 16,924,248 +0.64(+3.73%)
Mar 20, 2018 16.87 17.26 16.84 17.18 17,934,306 +0.41(+2.44%)
Mar 19, 2018 16.97 16.99 16.64 16.77 12,409,048 -0.29(-1.69%)
Mar 16, 2018 17.19 17.26 17.03 17.06 16,367,245 -0.05(-0.27%)
Mar 15, 2018 17.31 17.40 17.05 17.11 11,288,175 -0.23(-1.34%)
Mar 14, 2018 17.49 17.61 17.28 17.34 13,449,662 +0.17(+0.97%)
Mar 13, 2018 17.39 17.53 17.11 17.17 12,917,523 -0.07(-0.43%)
Mar 12, 2018 17.09 17.26 16.90 17.25 11,836,283 +0.12(+0.71%)
Mar 09, 2018 16.83 17.13 16.80 17.12 16,646,111 +0.52(+3.13%)
Mar 08, 2018 16.75 16.83 16.46 16.60 12,884,603 -0.23(-1.38%)
Mar 07, 2018 16.79 16.84 15,014,456 -0.54(-3.10%)
Mar 06, 2018 17.28 17.55 17.11 17.38 19,818,060 +0.47(+2.80%)
Mar 05, 2018 16.90 17.09 16.77 16.90 17,658,538 -0.12(-0.71%)
Mar 02, 2018 16.99 17.22 16.76 17.02 17,499,832 -0.20(-1.19%)
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.