Freeport-McMoRan (NY: FCX )

46.86 +0.98 (+2.14%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.580 9.052 8.562 8.969 45,589,692 +0.54(+6.37%)
Sep 29, 2015 8.303 8.571 8.293 8.432 29,484,684 +0.19(+2.24%)
Sep 28, 2015 9.071 8.673 7.979 8.247 53,476,436 -0.82(-9.08%)
Sep 25, 2015 9.312 9.330 8.886 9.071 50,162,120 -0.18(-1.90%)
Sep 24, 2015 8.978 9.386 8.858 9.247 50,759,184 -0.01(-0.10%)
Sep 23, 2015 9.830 9.876 9.219 9.256 36,769,100 -0.55(-5.57%)
Sep 22, 2015 9.228 9.978 8.997 9.802 98,895,696 +0.06(+0.57%)
Sep 21, 2015 9.969 10.09 9.728 9.747 46,625,884 -0.32(-3.22%)
Sep 18, 2015 10.50 10.58 9.756 10.07 85,542,560 -1.08(-9.71%)
Sep 17, 2015 10.79 11.65 10.70 11.15 52,858,376 +0.19(+1.77%)
Sep 16, 2015 10.60 10.99 10.54 10.96 32,317,452 +0.51(+4.87%)
Sep 15, 2015 10.30 10.63 10.28 10.45 30,261,380 +0.12(+1.16%)
Sep 14, 2015 10.34 10.68 10.07 10.33 30,516,000 -0.22(-2.10%)
Sep 11, 2015 10.47 10.77 10.27 10.55 44,968,392 +0.12(+1.15%)
Sep 10, 2015 10.02 10.50 9.978 10.43 58,538,528 +0.50(+5.03%)
Sep 09, 2015 9.969 10.35 9.635 9.932 48,468,932 +0.31(+3.17%)
Sep 08, 2015 9.450 9.793 9.330 9.626 71,332,864 +0.64(+7.11%)
Sep 04, 2015 9.062 8.988 8.988 8.988 32,491,686 -0.39(-4.15%)
Sep 03, 2015 9.274 9.580 9.136 9.376 44,119,540 +0.21(+2.32%)
Sep 02, 2015 9.302 9.302 8.793 9.163 39,411,452 +0.12(+1.33%)
Sep 01, 2015 9.358 9.617 8.932 9.043 45,925,312 -0.81(-8.18%)
Aug 31, 2015 9.580 10.02 9.413 9.848 62,923,124 +0.13(+1.33%)
Aug 28, 2015 10.49 10.63 9.561 9.719 119,073,456 +0.29(+3.04%)
Aug 27, 2015 7.988 9.700 7.923 9.432 116,508,456 +2.10(+28.66%)
Aug 26, 2015 7.636 7.673 7.183 7.331 57,243,192 -0.30(-3.88%)
Aug 25, 2015 8.562 8.571 7.627 7.627 40,136,456 -0.41(-5.07%)
Aug 24, 2015 8.025 8.719 7.553 8.034 38,711,200 -0.83(-9.39%)
Aug 21, 2015 9.015 9.071 8.775 8.867 32,383,838 -0.12(-1.34%)
Aug 20, 2015 9.247 9.367 8.876 8.988 48,761,112 -0.02(-0.21%)
Aug 19, 2015 9.117 9.131 8.876 9.006 45,353,180 -0.18(-1.92%)
Aug 18, 2015 9.228 9.302 9.080 9.182 48,478,772 -0.30(-3.12%)
Aug 17, 2015 9.182 9.534 9.182 9.478 32,144,218 +0.19(+2.09%)
Aug 14, 2015 9.339 9.589 9.265 9.284 20,652,224 -0.04(-0.40%)
Aug 13, 2015 9.432 9.515 9.219 9.321 29,359,796 -0.17(-1.76%)
Aug 12, 2015 9.302 9.608 9.145 9.487 38,570,856 +0.03(+0.29%)
Aug 11, 2015 10.23 10.24 9.256 9.460 50,766,780 -1.32(-12.27%)
Aug 10, 2015 9.358 10.82 9.349 10.78 43,257,532 +1.04(+10.64%)
Aug 07, 2015 10.25 10.41 9.700 9.747 28,945,914 -0.63(-6.07%)
Aug 06, 2015 10.03 10.46 9.932 10.38 30,436,740 +0.26(+2.56%)
Aug 05, 2015 10.62 10.99 10.08 10.12 44,310,672 -0.10(-1.00%)
Aug 04, 2015 10.66 10.81 10.12 10.22 24,594,468 -0.15(-1.43%)
Aug 03, 2015 10.77 10.80 10.29 10.37 24,642,732 -0.51(-4.68%)
Jul 31, 2015 11.20 11.25 10.72 10.88 20,448,096 -0.08(-0.76%)
Jul 30, 2015 11.38 11.56 10.71 10.96 31,529,242 -0.61(-5.28%)
Jul 29, 2015 11.44 11.66 11.27 11.57 34,814,984 +0.16(+1.38%)
Jul 28, 2015 10.88 11.74 10.76 11.41 55,975,920 +0.89(+8.44%)
Jul 27, 2015 11.06 11.63 10.33 10.52 70,062,976 -0.85(-7.49%)
Jul 24, 2015 12.45 12.46 11.26 11.38 61,575,720 -1.25(-9.90%)
Jul 23, 2015 14.18 14.24 12.31 12.63 65,069,744 -1.31(-9.43%)
Jul 22, 2015 14.36 14.40 13.75 13.94 30,613,716 -0.61(-4.20%)
Jul 21, 2015 14.12 15.01 14.07 14.55 29,870,118 +0.62(+4.45%)
Jul 20, 2015 14.36 14.50 13.80 13.93 38,499,320 -0.77(-5.23%)
Jul 17, 2015 14.97 14.97 14.39 14.70 20,361,968 -0.39(-2.58%)
Jul 16, 2015 15.41 15.43 14.90 15.09 13,711,556 -0.10(-0.67%)
Jul 15, 2015 15.84 15.88 15.06 15.19 18,597,100 -0.65(-4.09%)
Jul 14, 2015 15.49 15.93 15.36 15.84 16,086,342 +0.18(+1.12%)
Jul 13, 2015 15.36 15.74 15.05 15.66 17,589,308 +0.32(+2.05%)
Jul 10, 2015 15.86 16.04 15.28 15.35 16,261,955 -0.04(-0.24%)
Jul 09, 2015 15.74 15.88 15.36 15.38 19,465,602 +0.26(+1.70%)
Jul 08, 2015 15.72 15.84 14.99 15.13 22,440,668 -0.69(-4.35%)
Jul 07, 2015 15.92 15.92 14.67 15.81 48,594,972 -0.54(-3.31%)
Jul 06, 2015 16.40 16.61 16.05 16.35 20,125,024 -0.51(-3.04%)
Jul 02, 2015 17.05 16.87 16.87 16.87 14,470,795 +0.00(+0.00%)
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.