Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeport-McMoRan (NY: FCX )

45.14 +1.22 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 10.20 10.48 10.48 10.48 29,707,484 +0.19(+1.88%)
Jun 30, 2016 10.02 10.33 9.801 10.29 36,441,092 +0.34(+3.44%)
Jun 29, 2016 10.04 10.23 9.939 9.949 31,733,770 +0.07(+0.75%)
Jun 28, 2016 9.810 10.09 9.718 9.875 45,314,140 +0.52(+5.53%)
Jun 27, 2016 9.755 9.755 9.228 9.357 32,576,448 -0.42(-4.25%)
Jun 24, 2016 10.18 10.23 9.708 9.773 58,489,476 -1.10(-10.11%)
Jun 23, 2016 10.83 11.02 10.73 10.87 36,171,600 +0.25(+2.35%)
Jun 22, 2016 10.91 10.97 10.49 10.62 39,927,836 -0.10(-0.95%)
Jun 21, 2016 10.60 10.77 10.39 10.72 31,214,188 +0.06(+0.52%)
Jun 20, 2016 10.60 11.00 10.55 10.67 42,100,172 +0.38(+3.68%)
Jun 17, 2016 10.19 10.53 10.14 10.29 44,168,848 +0.33(+3.34%)
Jun 16, 2016 9.986 9.995 9.533 9.958 42,788,324 -0.20(-2.00%)
Jun 15, 2016 9.828 10.44 9.792 10.16 68,025,856 +0.73(+7.74%)
Jun 14, 2016 9.514 9.653 9.071 9.431 35,979,180 -0.18(-1.83%)
Jun 13, 2016 9.468 9.893 9.459 9.607 27,764,310 +0.04(+0.39%)
Jun 10, 2016 9.727 9.865 9.477 9.570 41,488,116 -0.50(-4.95%)
Jun 09, 2016 10.36 10.36 9.958 10.07 53,027,588 -0.63(-5.87%)
Jun 08, 2016 10.75 11.01 10.68 10.70 40,520,052 +0.31(+3.03%)
Jun 07, 2016 10.46 10.60 10.32 10.38 34,792,776 -0.38(-3.52%)
Jun 06, 2016 10.51 10.79 10.50 10.76 47,078,692 +0.50(+4.86%)
Jun 03, 2016 10.16 10.42 10.08 10.26 37,674,936 +0.42(+4.22%)
Jun 02, 2016 9.690 9.893 9.561 9.847 32,093,782 +0.06(+0.57%)
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.