Skip to main content

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 (%)
Feb 28, 2018 17.53 17.71 17.18 17.18 18,469,508 -0.45(-2.57%)
Feb 27, 2018 17.92 17.94 17.50 17.63 16,286,218 -0.41(-2.25%)
Feb 26, 2018 18.11 18.23 17.79 18.04 15,001,950 -0.02(-0.10%)
Feb 23, 2018 17.71 18.13 17.71 18.06 16,359,380 +0.36(+2.04%)
Feb 22, 2018 17.70 18,075,982 +0.40(+2.30%)
Feb 21, 2018 17.03 17.68 17.03 17.30 17,826,434 +0.28(+1.63%)
Feb 20, 2018 16.92 17.33 16.88 17.02 13,821,270 -0.28(-1.60%)
Feb 16, 2018 17.30 17.30 17.30 0 -0.36(-2.04%)
Feb 15, 2018 17.80 17.87 17.34 17.66 23,446,976 +0.00(+0.00%)
Feb 14, 2018 16.22 17.72 16.06 17.66 38,024,764 +1.22(+7.42%)
Feb 13, 2018 16.30 16.60 16.17 16.44 25,053,172 +0.21(+1.31%)
Feb 12, 2018 16.39 16.49 16.06 16.23 28,479,922 +0.00(+0.00%)
Feb 09, 2018 16.11 16.40 15.37 16.23 37,667,736 +0.38(+2.39%)
Feb 08, 2018 16.51 16.75 15.78 15.85 32,371,846 -0.65(-3.92%)
Feb 07, 2018 16.97 17.31 16.42 16.50 33,581,244 -0.81(-4.70%)
Feb 06, 2018 15.93 17.35 15.77 17.31 41,771,436 +0.94(+5.76%)
Feb 05, 2018 16.76 17.21 16.04 16.37 32,157,504 -0.23(-1.39%)
Feb 02, 2018 17.79 17.81 16.56 16.60 27,550,450 -1.37(-7.61%)
Feb 01, 2018 17.97 18.13 17.83 17.97 11,532,016 -0.05(-0.26%)
Jan 31, 2018 17.96 18.09 17.81 18.01 16,334,026 +0.34(+1.93%)
Jan 30, 2018 17.98 18.21 17.65 17.67 17,686,194 -0.46(-2.55%)
Jan 29, 2018 18.01 18.25 17.88 18.13 19,123,508 +0.08(+0.46%)
Jan 26, 2018 18.20 18.23 17.88 18.05 19,861,506 -0.26(-1.41%)
Jan 25, 2018 18.44 18.71 17.86 18.31 34,276,112 +0.20(+1.12%)
Jan 24, 2018 18.37 18.60 17.92 18.11 26,746,174 +0.05(+0.26%)
Jan 23, 2018 18.11 18.22 17.50 18.06 30,085,530 -0.41(-2.20%)
Jan 22, 2018 18.34 18.64 18.19 18.47 19,087,088 +0.03(+0.15%)
Jan 19, 2018 18.62 17.93 18.44 24,505,086 +0.52(+2.89%)
Jan 18, 2018 18.20 18.29 17.89 17.92 25,261,256 -0.34(-1.87%)
Jan 17, 2018 17.86 18.31 17.84 18.26 18,279,904 +0.42(+2.33%)
Jan 16, 2018 18.01 18.24 17.67 17.85 24,716,904 -0.40(-2.18%)
Jan 12, 2018 18.24 18.24 18.24 0 -0.12(-0.65%)
Jan 11, 2018 18.14 18.42 17.89 18.36 22,988,528 +0.34(+1.90%)
Jan 10, 2018 18.02 30,346,350 +0.54(+3.12%)
Jan 09, 2018 18.27 18.28 17.41 17.48 35,300,644 -0.82(-4.49%)
Jan 08, 2018 18.44 18.47 18.22 18.30 16,494,275 -0.08(-0.45%)
Jan 05, 2018 18.19 18.39 18.04 18.38 15,015,874 +0.15(+0.81%)
Jan 04, 2018 18.13 18.31 17.84 18.23 21,152,306 +0.25(+1.39%)
Jan 03, 2018 18.30 18.34 17.70 17.98 22,372,206 -0.28(-1.52%)
Jan 02, 2018 17.60 18.28 17.53 18.26 23,663,124 +0.75(+4.27%)
Dec 29, 2017 17.51 17.51 17.51 0 -0.29(-1.61%)
Dec 28, 2017 17.40 17.83 17.27 17.80 19,790,930 +0.54(+3.10%)
Dec 27, 2017 17.30 17.60 17.09 17.26 18,716,350 +0.02(+0.11%)
Dec 26, 2017 16.72 17.36 16.65 17.25 17,922,868 +0.53(+3.15%)
Dec 22, 2017 16.80 16.91 16.64 16.72 14,776,020 -0.07(-0.44%)
Dec 21, 2017 16.44 16.94 16.38 16.79 22,469,006 +0.48(+2.94%)
Dec 20, 2017 16.18 16.33 16.05 16.31 22,595,760 +0.30(+1.90%)
Dec 19, 2017 15.96 16.12 15.88 16.01 19,226,458 -0.02(-0.12%)
Dec 18, 2017 15.68 16.13 15.54 16.03 27,520,672 +0.34(+2.18%)
Dec 15, 2017 15.14 15.69 15.13 15.68 39,585,104 +0.73(+4.88%)
Dec 14, 2017 15.08 15.19 14.92 14.96 25,423,700 -0.12(-0.80%)
Dec 13, 2017 14.50 15.10 14.48 15.08 29,550,986 +0.56(+3.88%)
Dec 12, 2017 14.51 14.54 13.96 14.51 26,123,450 +0.64(+4.59%)
Dec 11, 2017 13.90 14.00 13.81 13.87 16,782,794 +0.05(+0.33%)
Dec 08, 2017 13.83 13.86 13.72 13.83 13,017,378 +0.12(+0.88%)
Dec 07, 2017 13.12 13.74 13.12 13.71 22,302,274 +0.45(+3.42%)
Dec 06, 2017 13.03 13.36 13.03 13.26 24,527,594 +0.22(+1.70%)
Dec 05, 2017 12.97 13.06 12.76 13.03 21,136,522 -0.18(-1.33%)
Dec 04, 2017 13.16 13.53 13.12 13.21 18,378,158 +0.18(+1.35%)
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.