Freeport-McMoRan (NY: FCX )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 21.31 21.83 21.22 21.56 22,160,248 +0.36(+1.68%)
Apr 30, 2015 20.67 21.56 20.43 21.21 27,528,936 +0.35(+1.66%)
Apr 29, 2015 20.47 21.05 20.40 20.86 23,482,102 +0.19(+0.93%)
Apr 28, 2015 20.47 20.80 20.35 20.67 35,673,312 +0.78(+3.94%)
Apr 27, 2015 19.37 20.16 19.28 19.88 28,577,070 +0.91(+4.80%)
Apr 24, 2015 18.64 19.38 18.64 18.97 25,285,820 +0.68(+3.74%)
Apr 23, 2015 18.07 18.75 17.82 18.29 28,624,186 -0.46(-2.43%)
Apr 22, 2015 18.64 18.95 18.41 18.75 17,350,706 +0.31(+1.68%)
Apr 21, 2015 18.74 18.80 18.26 18.44 21,418,710 -0.39(-2.08%)
Apr 20, 2015 18.82 19.31 18.73 18.83 16,782,474 -0.01(-0.05%)
Apr 17, 2015 18.69 18.93 18.55 18.84 18,929,198 -0.15(-0.77%)
Apr 16, 2015 18.88 19.33 18.67 18.98 28,462,030 +0.15(+0.77%)
Apr 15, 2015 17.35 19.20 17.34 18.84 47,034,152 +1.57(+9.08%)
Apr 14, 2015 16.81 17.29 16.65 17.27 18,575,076 +0.63(+3.78%)
Apr 13, 2015 16.78 16.83 16.50 16.64 11,830,828 +0.01(+0.05%)
Apr 10, 2015 17.03 17.18 16.58 16.63 15,114,032 -0.44(-2.56%)
Apr 09, 2015 17.00 17.45 16.97 17.07 13,554,108 -0.04(-0.21%)
Apr 08, 2015 17.52 17.63 17.08 17.10 13,142,147 -0.15(-0.84%)
Apr 07, 2015 17.47 17.58 17.20 17.25 13,815,545 -0.15(-0.89%)
Apr 06, 2015 17.51 17.63 17.39 17.40 15,143,692 +0.14(+0.79%)
Apr 02, 2015 17.09 17.27 17.27 17.27 15,565,106 +0.03(+0.16%)
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.