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 (%)
Jan 29, 2016 4.126 4.414 4.061 4.274 45,255,716 +0.17(+4.07%)
Jan 28, 2016 4.460 4.534 3.912 4.107 71,948,320 -0.21(-4.95%)
Jan 27, 2016 3.772 4.720 3.749 4.321 103,426,256 +0.42(+10.71%)
Jan 26, 2016 4.088 4.098 3.559 3.903 99,044,984 +0.24(+6.60%)
Jan 25, 2016 3.596 3.717 3.540 3.661 55,360,700 +0.00(+0.00%)
Jan 22, 2016 4.265 4.321 3.531 3.661 117,137,328 -0.36(-9.01%)
Jan 21, 2016 3.847 4.116 3.689 4.023 65,731,704 +0.24(+6.39%)
Jan 20, 2016 3.503 3.838 3.271 3.782 95,253,936 +0.10(+2.78%)
Jan 19, 2016 4.256 4.256 3.642 3.680 64,358,184 -0.36(-8.97%)
Jan 15, 2016 3.531 4.042 4.042 4.042 78,737,216 +0.14(+3.57%)
Jan 14, 2016 3.540 3.930 3.512 3.903 83,577,216 +0.43(+12.30%)
Jan 13, 2016 3.884 3.977 3.438 3.475 69,455,736 -0.34(-9.00%)
Jan 12, 2016 4.005 4.256 3.392 3.819 152,339,056 -0.19(-4.64%)
Jan 11, 2016 5.018 5.036 3.930 4.005 126,574,168 -1.02(-20.33%)
Jan 08, 2016 5.268 5.306 4.980 5.027 47,690,204 -0.19(-3.57%)
Jan 07, 2016 5.557 5.612 5.045 5.213 71,649,056 -0.52(-9.08%)
Jan 06, 2016 5.919 6.012 5.696 5.733 48,794,764 -0.50(-8.05%)
Jan 05, 2016 6.151 6.253 6.049 6.235 40,601,624 +0.15(+2.44%)
Jan 04, 2016 6.133 6.281 5.854 6.086 46,353,448 -0.20(-3.25%)
Dec 31, 2015 6.216 6.291 6.291 6.291 26,307,622 +0.00(+0.00%)
Dec 30, 2015 6.263 6.449 6.207 6.291 28,411,988 -0.19(-2.87%)
Dec 29, 2015 6.644 6.774 6.374 6.476 38,183,156 +0.11(+1.75%)
Dec 28, 2015 6.811 6.811 6.328 6.365 45,920,948 -0.67(-9.51%)
Dec 24, 2015 6.997 7.034 7.034 7.034 24,995,184 +0.11(+1.61%)
Dec 23, 2015 6.226 6.997 6.226 6.922 82,427,840 +0.96(+16.04%)
Dec 22, 2015 5.835 6.003 5.784 5.965 44,094,280 +0.17(+2.88%)
Dec 21, 2015 5.863 6.021 5.696 5.798 46,026,532 +0.03(+0.48%)
Dec 18, 2015 5.845 6.021 5.649 5.770 103,236,800 +0.08(+1.47%)
Dec 17, 2015 6.105 6.170 5.668 5.687 57,140,484 -0.53(-8.52%)
Dec 16, 2015 6.161 6.374 6.068 6.216 54,037,304 +0.16(+2.61%)
Dec 15, 2015 6.105 6.309 6.003 6.058 50,927,240 +0.06(+0.93%)
Dec 14, 2015 6.365 6.458 5.975 6.003 61,565,744 -0.41(-6.38%)
Dec 11, 2015 6.653 6.774 6.346 6.411 74,533,072 -0.43(-6.25%)
Dec 10, 2015 6.569 6.922 6.439 6.839 51,056,256 +0.34(+5.29%)
Dec 09, 2015 6.467 6.950 6.411 6.495 65,316,556 +0.23(+3.71%)
Dec 08, 2015 6.560 6.560 6.161 6.263 62,190,264 -0.46(-6.78%)
Dec 07, 2015 7.090 7.090 6.681 6.718 49,333,812 -0.58(-7.90%)
Dec 04, 2015 7.108 7.350 7.006 7.294 49,074,620 +0.16(+2.21%)
Dec 03, 2015 7.294 7.415 7.090 7.136 48,905,128 -0.14(-1.92%)
Dec 02, 2015 7.647 7.647 7.248 7.276 48,610,008 -0.46(-6.00%)
Dec 01, 2015 7.666 7.814 7.554 7.740 35,282,940 +0.14(+1.83%)
Nov 30, 2015 7.536 7.875 7.461 7.601 36,679,636 +0.07(+0.99%)
Nov 27, 2015 7.554 7.666 7.461 7.526 16,047,200 +0.00(+0.00%)
Nov 25, 2015 7.582 7.526 7.526 7.526 31,952,126 -0.19(-2.41%)
Nov 24, 2015 7.610 7.805 7.438 7.712 51,680,460 +0.28(+3.75%)
Nov 23, 2015 7.619 7.619 7.378 7.434 39,262,848 -0.23(-3.03%)
Nov 20, 2015 7.842 7.972 7.434 7.666 37,473,320 -0.15(-1.90%)
Nov 19, 2015 8.172 8.223 7.805 7.814 29,485,780 -0.33(-4.10%)
Nov 18, 2015 7.926 8.177 7.852 8.149 34,897,616 +0.35(+4.53%)
Nov 17, 2015 8.307 8.326 7.740 7.796 35,157,608 -0.44(-5.30%)
Nov 16, 2015 8.093 8.288 8.000 8.233 32,573,450 +0.17(+2.07%)
Nov 13, 2015 8.335 8.353 8.028 8.065 34,776,960 -0.08(-1.03%)
Nov 12, 2015 8.233 8.526 7.991 8.149 50,647,372 -0.50(-5.80%)
Nov 11, 2015 9.208 9.218 8.381 8.651 43,909,104 -0.48(-5.29%)
Nov 10, 2015 9.636 9.636 9.106 9.134 38,251,316 -0.61(-6.29%)
Nov 09, 2015 9.970 10.11 9.413 9.747 31,043,744 -0.24(-2.42%)
Nov 06, 2015 10.38 10.45 9.859 9.989 38,022,760 -0.68(-6.36%)
Nov 05, 2015 10.94 11.02 10.42 10.67 39,605,472 -0.50(-4.49%)
Nov 04, 2015 11.75 11.85 10.94 11.17 32,699,864 -0.36(-3.14%)
Nov 03, 2015 10.98 11.78 10.97 11.53 37,697,088 +0.55(+4.99%)
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.