Freeport-McMoRan (NY: FCX )

45.13 +1.21 (+2.76%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.00 10.26 9.980 10.03 28,644,648 +0.16(+1.59%)
Sep 29, 2016 9.921 10.21 9.755 9.875 27,179,430 -0.20(-2.02%)
Sep 28, 2016 9.616 10.09 9.487 10.08 32,183,726 +0.65(+6.86%)
Sep 27, 2016 9.542 9.570 9.228 9.431 26,693,764 -0.28(-2.85%)
Sep 26, 2016 9.875 10.04 9.671 9.708 26,042,176 -0.11(-1.13%)
Sep 23, 2016 10.05 10.21 9.810 9.819 24,180,896 -0.32(-3.19%)
Sep 22, 2016 10.01 10.28 9.995 10.14 39,736,840 +0.41(+4.17%)
Sep 21, 2016 9.367 9.773 9.348 9.736 32,906,652 +0.54(+5.93%)
Sep 20, 2016 9.210 9.357 9.053 9.191 26,412,518 -0.06(-0.60%)
Sep 19, 2016 9.348 9.422 9.117 9.247 29,493,716 +0.06(+0.70%)
Sep 16, 2016 8.868 9.228 8.785 9.182 39,035,112 +0.15(+1.64%)
Sep 15, 2016 9.062 9.187 8.711 9.034 44,017,676 -0.02(-0.20%)
Sep 14, 2016 9.320 9.399 8.960 9.053 52,040,620 -0.32(-3.45%)
Sep 13, 2016 9.838 9.861 9.210 9.376 57,249,952 -0.86(-8.39%)
Sep 12, 2016 9.247 10.29 9.145 10.23 64,933,096 +0.75(+7.89%)
Sep 09, 2016 9.681 9.745 9.394 9.487 31,317,604 -0.32(-3.30%)
Sep 08, 2016 9.810 9.893 9.496 9.810 31,661,266 +0.02(+0.19%)
Sep 07, 2016 9.893 10.00 9.690 9.792 19,938,776 -0.11(-1.12%)
Sep 06, 2016 9.792 9.986 9.718 9.902 23,131,874 +0.22(+2.29%)
Sep 02, 2016 9.819 9.681 9.681 9.681 25,575,000 +0.12(+1.26%)
Sep 01, 2016 9.533 9.671 9.404 9.561 22,494,270 +0.06(+0.58%)
Aug 31, 2016 9.635 9.713 9.404 9.505 34,893,852 -0.25(-2.56%)
Aug 30, 2016 10.11 10.13 9.653 9.755 30,555,972 -0.39(-3.83%)
Aug 29, 2016 9.995 10.27 9.976 10.14 19,863,694 +0.08(+0.83%)
Aug 26, 2016 10.38 10.70 9.995 10.06 35,513,416 -0.18(-1.80%)
Aug 25, 2016 10.23 10.44 10.06 10.24 33,910,340 +0.01(+0.09%)
Aug 24, 2016 10.92 10.96 10.20 10.23 47,637,644 -0.83(-7.51%)
Aug 23, 2016 11.04 11.27 10.89 11.07 27,139,672 +0.14(+1.27%)
Aug 22, 2016 10.85 11.02 10.63 10.93 22,040,912 -0.13(-1.17%)
Aug 19, 2016 11.14 11.16 10.98 11.06 18,715,792 -0.24(-2.13%)
Aug 18, 2016 11.27 11.33 11.12 11.30 22,606,072 +0.21(+1.92%)
Aug 17, 2016 11.07 11.13 10.88 11.08 22,051,906 -0.07(-0.66%)
Aug 16, 2016 11.42 11.42 11.13 11.16 21,883,310 -0.08(-0.74%)
Aug 15, 2016 11.04 11.34 11.02 11.24 22,300,232 +0.32(+2.96%)
Aug 12, 2016 11.08 11.25 10.83 10.92 25,184,984 -0.27(-2.39%)
Aug 11, 2016 11.22 11.27 11.02 11.19 23,376,486 +0.08(+0.75%)
Aug 10, 2016 11.52 11.55 11.08 11.10 23,108,978 -0.06(-0.58%)
Aug 09, 2016 11.34 11.55 11.11 11.17 21,830,752 -0.18(-1.63%)
Aug 08, 2016 11.54 11.76 11.34 11.35 32,166,884 +0.06(+0.49%)
Aug 05, 2016 11.38 11.43 10.97 11.30 39,744,972 -0.08(-0.73%)
Aug 04, 2016 11.30 11.64 11.27 11.38 25,403,006 -0.06(-0.56%)
Aug 03, 2016 11.27 11.62 11.11 11.45 27,001,056 -0.01(-0.08%)
Aug 02, 2016 11.68 11.73 11.28 11.45 26,129,176 -0.07(-0.64%)
Aug 01, 2016 12.02 12.05 11.46 11.53 28,448,120 -0.44(-3.70%)
Jul 29, 2016 11.79 12.04 11.67 11.97 31,347,090 +0.02(+0.15%)
Jul 28, 2016 12.13 12.19 11.75 11.95 26,820,676 -0.11(-0.92%)
Jul 27, 2016 11.91 12.55 11.82 12.06 55,733,660 +0.35(+3.00%)
Jul 26, 2016 10.72 11.86 10.39 11.71 77,427,008 +0.28(+2.42%)
Jul 25, 2016 11.66 11.66 11.24 11.44 31,945,410 -0.27(-2.29%)
Jul 22, 2016 11.81 11.90 11.57 11.70 25,369,810 -0.18(-1.55%)
Jul 21, 2016 11.55 11.91 11.49 11.89 37,086,572 +0.53(+4.63%)
Jul 20, 2016 11.19 11.45 10.80 11.36 42,498,272 -0.14(-1.20%)
Jul 19, 2016 11.93 11.96 11.45 11.50 29,379,078 -0.64(-5.25%)
Jul 18, 2016 11.93 12.15 11.64 12.14 24,077,548 +0.03(+0.23%)
Jul 15, 2016 12.04 12.24 11.93 12.11 26,302,620 +0.15(+1.24%)
Jul 14, 2016 12.04 12.21 11.71 11.96 34,188,124 -0.01(-0.08%)
Jul 13, 2016 11.82 12.01 11.47 11.97 48,096,032 +0.06(+0.46%)
Jul 12, 2016 11.13 11.99 11.10 11.92 63,855,816 +1.15(+10.73%)
Jul 11, 2016 10.53 10.98 10.50 10.76 36,112,040 +0.42(+4.02%)
Jul 08, 2016 10.10 9.856 9.856 10.35 39,015,864 +0.49(+4.97%)
Jul 07, 2016 10.23 10.54 9.755 9.856 41,650,328 -0.20(-2.02%)
Jul 06, 2016 9.653 10.07 9.487 10.06 32,333,520 +0.36(+3.71%)
Jul 05, 2016 10.25 10.33 9.551 9.699 41,300,180 -0.79(-7.49%)
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.