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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.357 9.662 9.357 9.551 35,643,772 +0.05(+0.49%)
Mar 30, 2016 9.570 9.782 9.228 9.505 50,732,888 +0.14(+1.48%)
Mar 29, 2016 8.969 9.514 8.692 9.367 47,845,168 +0.00(+0.00%)
Mar 28, 2016 9.468 9.681 8.988 9.367 38,241,196 +0.03(+0.30%)
Mar 24, 2016 8.655 9.339 9.339 9.339 57,001,816 +0.33(+3.69%)
Mar 23, 2016 9.764 9.902 8.988 9.006 52,677,556 -1.15(-11.28%)
Mar 22, 2016 9.755 10.35 9.634 10.15 33,644,160 +0.18(+1.76%)
Mar 21, 2016 9.838 10.10 9.561 9.976 33,858,388 +0.04(+0.37%)
Mar 18, 2016 10.20 10.57 9.644 9.939 85,798,080 -0.13(-1.28%)
Mar 17, 2016 9.635 10.23 9.293 10.07 57,299,336 +0.63(+6.65%)
Mar 16, 2016 8.544 9.496 8.517 9.441 53,345,340 +0.88(+10.25%)
Mar 15, 2016 8.729 8.766 8.341 8.563 39,396,572 -0.65(-7.02%)
Mar 14, 2016 8.748 9.367 8.658 9.210 43,295,568 +0.39(+4.40%)
Mar 11, 2016 9.099 9.126 8.692 8.822 44,313,452 -0.05(-0.52%)
Mar 10, 2016 8.184 8.914 8.083 8.868 60,353,484 +0.42(+4.92%)
Mar 09, 2016 8.230 8.526 7.824 8.452 53,169,664 +0.45(+5.66%)
Mar 08, 2016 8.655 8.702 7.907 8.000 63,266,456 -1.11(-12.17%)
Mar 07, 2016 9.025 9.422 8.785 9.108 68,986,528 +0.11(+1.23%)
Mar 04, 2016 8.609 9.053 8.471 8.997 113,572,376 +0.58(+6.92%)
Mar 03, 2016 8.000 8.498 7.815 8.415 72,244,688 +0.13(+1.56%)
Mar 02, 2016 7.224 8.332 7.196 8.286 91,856,104 +1.12(+15.59%)
Mar 01, 2016 7.242 7.279 6.706 7.168 58,722,680 +0.12(+1.70%)
Feb 29, 2016 7.103 7.242 6.938 7.048 53,165,732 +0.18(+2.69%)
Feb 26, 2016 7.113 7.200 6.752 6.863 52,362,428 +0.29(+4.35%)
Feb 25, 2016 6.595 6.780 6.272 6.577 38,351,264 -0.07(-1.11%)
Feb 24, 2016 6.226 6.706 6.050 6.651 61,848,156 -0.04(-0.55%)
Feb 23, 2016 6.974 7.150 6.605 6.688 63,910,788 -0.64(-8.70%)
Feb 22, 2016 6.716 7.362 6.392 7.325 81,432,656 +0.93(+14.60%)
Feb 19, 2016 6.448 6.623 6.235 6.392 42,115,076 -0.21(-3.22%)
Feb 18, 2016 6.836 6.854 6.143 6.605 64,652,392 -0.01(-0.14%)
Feb 17, 2016 6.124 7.020 6.097 6.614 112,390,648 +0.73(+12.40%)
Feb 16, 2016 5.376 5.889 5.358 5.884 83,400,752 +0.78(+15.19%)
Feb 12, 2016 4.729 5.108 5.108 5.108 48,289,748 +0.59(+13.09%)
Feb 11, 2016 4.443 4.693 4.295 4.517 41,193,888 -0.08(-1.81%)
Feb 10, 2016 4.572 4.739 4.415 4.600 36,567,560 -0.02(-0.40%)
Feb 09, 2016 4.729 4.970 4.591 4.619 48,401,464 -0.25(-5.12%)
Feb 08, 2016 5.044 5.478 4.776 4.868 70,257,264 -0.38(-7.22%)
Feb 05, 2016 5.145 5.524 5.034 5.247 77,715,864 -0.04(-0.70%)
Feb 04, 2016 4.711 5.561 4.702 5.284 125,901,640 +0.80(+17.94%)
Feb 03, 2016 4.092 4.480 4.027 4.480 47,903,844 +0.46(+11.49%)
Feb 02, 2016 4.249 4.295 3.935 4.018 34,252,316 -0.36(-8.23%)
Feb 01, 2016 4.157 4.448 4.000 4.378 52,294,480 +0.13(+3.04%)
Jan 29, 2016 4.101 4.388 4.037 4.249 45,523,060 +0.17(+4.07%)
Jan 28, 2016 4.434 4.508 3.889 4.083 72,373,344 -0.21(-4.95%)
Jan 27, 2016 3.750 4.693 3.727 4.295 104,037,232 +0.42(+10.71%)
Jan 26, 2016 4.064 4.074 3.538 3.880 99,630,080 +0.24(+6.60%)
Jan 25, 2016 3.575 3.695 3.519 3.639 55,687,736 +0.00(+0.00%)
Jan 22, 2016 4.240 4.295 3.510 3.639 117,829,296 -0.36(-9.01%)
Jan 21, 2016 3.824 4.092 3.667 4.000 66,120,004 +0.24(+6.39%)
Jan 20, 2016 3.482 3.815 3.252 3.760 95,816,640 +0.10(+2.78%)
Jan 19, 2016 4.231 4.231 3.621 3.658 64,738,372 -0.36(-8.97%)
Jan 15, 2016 3.510 4.018 4.018 4.018 79,202,344 +0.14(+3.57%)
Jan 14, 2016 3.519 3.907 3.492 3.880 84,070,936 +0.42(+12.30%)
Jan 13, 2016 3.861 3.954 3.418 3.455 69,866,040 -0.34(-9.00%)
Jan 12, 2016 3.981 4.231 3.372 3.797 153,238,976 -0.18(-4.64%)
Jan 11, 2016 4.988 5.007 3.907 3.981 127,321,888 -1.02(-20.33%)
Jan 08, 2016 5.238 5.274 4.951 4.997 47,971,924 -0.18(-3.57%)
Jan 07, 2016 5.524 5.579 5.016 5.182 72,072,312 -0.52(-9.08%)
Jan 06, 2016 5.884 5.977 5.662 5.699 49,083,012 -0.50(-8.05%)
Jan 05, 2016 6.115 6.217 6.013 6.198 40,841,472 +0.15(+2.44%)
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.