Freeport-McMoRan (NY: FCX )

45.02 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 11.13 11.18 10.66 10.81 20,568,892 -0.08(-0.76%)
Jul 30, 2015 11.32 11.49 10.65 10.89 31,715,498 -0.61(-5.28%)
Jul 29, 2015 11.37 11.59 11.21 11.50 35,020,648 +0.16(+1.38%)
Jul 28, 2015 10.82 11.67 10.69 11.35 56,306,592 +0.88(+8.44%)
Jul 27, 2015 11.00 11.56 10.27 10.46 70,476,864 -0.85(-7.49%)
Jul 24, 2015 12.38 12.39 11.20 11.31 61,939,472 -1.24(-9.90%)
Jul 23, 2015 14.10 14.16 12.24 12.55 65,454,136 -1.31(-9.43%)
Jul 22, 2015 14.27 14.32 13.67 13.86 30,794,562 -0.61(-4.20%)
Jul 21, 2015 14.03 14.93 13.99 14.46 30,046,572 +0.62(+4.45%)
Jul 20, 2015 14.27 14.42 13.72 13.85 38,726,752 -0.76(-5.23%)
Jul 17, 2015 14.88 14.88 14.31 14.61 20,482,254 -0.39(-2.58%)
Jul 16, 2015 15.32 15.34 14.81 15.00 13,792,556 -0.10(-0.67%)
Jul 15, 2015 15.74 15.79 14.97 15.10 18,706,960 -0.64(-4.09%)
Jul 14, 2015 15.39 15.84 15.27 15.74 16,181,370 +0.17(+1.12%)
Jul 13, 2015 15.27 15.65 14.96 15.57 17,693,216 +0.31(+2.06%)
Jul 10, 2015 15.77 15.95 15.19 15.26 16,358,516 -0.04(-0.24%)
Jul 09, 2015 15.65 15.78 15.27 15.29 19,581,186 +0.26(+1.70%)
Jul 08, 2015 15.63 15.75 14.90 15.04 22,573,916 -0.68(-4.35%)
Jul 07, 2015 15.83 15.83 14.58 15.72 48,883,524 -0.54(-3.31%)
Jul 06, 2015 16.30 16.51 15.96 16.26 20,244,522 -0.51(-3.04%)
Jul 02, 2015 16.95 16.77 16.77 16.77 14,556,720 +0.00(+0.00%)
Jul 01, 2015 16.93 17.14 16.59 16.77 15,485,747 -0.20(-1.18%)
Jun 30, 2015 17.75 17.79 16.87 16.97 24,144,108 -0.69(-3.92%)
Jun 29, 2015 17.95 18.19 17.64 17.66 14,775,836 -0.51(-2.81%)
Jun 26, 2015 17.89 18.28 17.80 18.17 19,131,618 +0.18(+1.01%)
Jun 25, 2015 18.59 18.83 17.83 17.99 18,639,258 -0.75(-3.99%)
Jun 24, 2015 18.37 19.29 18.36 18.74 25,356,736 +0.41(+2.24%)
Jun 23, 2015 17.68 18.36 17.66 18.33 17,860,700 +0.65(+3.66%)
Jun 22, 2015 17.95 18.04 17.67 17.68 13,839,451 -0.34(-1.87%)
Jun 19, 2015 18.14 18.25 17.94 18.02 17,266,000 -0.33(-1.79%)
Jun 18, 2015 18.45 18.55 17.97 18.34 13,439,957 +0.10(+0.55%)
Jun 17, 2015 18.19 18.34 17.81 18.24 11,501,294 +0.20(+1.11%)
Jun 16, 2015 17.83 18.16 17.60 18.04 11,133,252 +0.19(+1.07%)
Jun 15, 2015 17.71 18.18 17.70 17.85 19,610,936 -0.20(-1.11%)
Jun 12, 2015 18.09 18.11 17.79 18.05 10,344,029 -0.11(-0.60%)
Jun 11, 2015 18.55 18.59 18.04 18.16 13,802,800 -0.57(-3.06%)
Jun 10, 2015 18.72 18.94 18.64 18.74 17,045,682 +0.49(+2.70%)
Jun 09, 2015 17.86 18.43 17.80 18.24 17,348,126 +0.56(+3.20%)
Jun 08, 2015 18.14 18.14 17.57 17.68 12,617,549 -0.23(-1.27%)
Jun 05, 2015 17.64 18.01 17.56 17.91 11,953,355 +0.12(+0.67%)
Jun 04, 2015 17.91 17.95 17.68 17.79 15,946,641 -0.32(-1.76%)
Jun 03, 2015 18.65 18.82 18.04 18.11 18,727,946 -0.54(-2.88%)
Jun 02, 2015 17.79 18.85 17.78 18.65 18,261,400 +1.01(+5.74%)
Jun 01, 2015 18.00 18.00 17.59 17.63 12,667,671 -0.27(-1.53%)
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%)
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.