Freeport-McMoRan (NY: FCX)
11.29 USD  -0.51 (-4.32%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 12.09 12.22 11.08 11.29 50,162,432 -0.51(-4.32%)
May 04, 2016 12.14 12.51 11.58 11.80 48,148,239 -0.21(-1.75%)
May 03, 2016 13.04 13.08 12.00 12.01 58,872,040 -1.54(-11.37%)
May 02, 2016 14.03 14.04 13.31 13.55 46,205,438 -0.45(-3.21%)
Apr 29, 2016 13.11 14.06 13.05 14.00 74,593,037 +1.34(+10.58%)
Apr 28, 2016 12.66 13.36 12.61 12.66 62,648,304 +0.01(+0.08%)
Apr 27, 2016 11.69 12.67 11.59 12.65 58,380,209 +1.17(+10.19%)
Apr 26, 2016 11.29 11.60 10.56 11.48 56,644,269 +0.13(+1.15%)
Apr 25, 2016 11.59 11.76 11.16 11.35 35,785,079 -0.32(-2.74%)
Apr 22, 2016 11.76 12.05 11.43 11.67 53,047,819 +0.15(+1.30%)
Apr 21, 2016 12.59 12.70 11.47 11.52 66,027,713 -0.84(-6.80%)
Apr 20, 2016 11.95 12.69 11.82 12.36 61,948,912 +0.35(+2.91%)
Apr 19, 2016 11.07 12.02 11.06 12.01 63,147,590 +0.99(+8.98%)
Apr 18, 2016 10.48 11.09 10.21 11.02 41,040,251 +0.16(+1.47%)
Apr 15, 2016 10.47 10.93 10.36 10.86 29,413,344 +0.13(+1.21%)
Apr 14, 2016 10.85 11.07 10.54 10.73 37,754,612 -0.09(-0.83%)
Apr 13, 2016 10.74 11.23 10.72 10.82 55,018,427 +0.39(+3.74%)
Apr 12, 2016 10.03 10.48 9.900 10.43 59,341,365 +0.67(+6.86%)
Apr 11, 2016 9.580 9.880 9.510 9.760 33,174,342 +0.43(+4.61%)
Apr 08, 2016 9.170 9.530 9.020 9.330 37,149,720 +0.48(+5.42%)
Apr 07, 2016 9.280 9.510 8.760 8.850 61,206,474 -0.76(-7.91%)
Apr 06, 2016 9.470 9.650 9.100 9.610 37,250,779 +0.27(+2.89%)
Apr 05, 2016 9.260 9.620 9.220 9.340 32,376,379 -0.08(-0.85%)
Apr 04, 2016 9.910 10.09 9.390 9.420 38,726,281 -0.47(-4.75%)
Apr 01, 2016 9.920 10.00 9.585 9.890 41,414,882 -0.45(-4.35%)
Mar 31, 2016 10.13 10.46 10.13 10.34 32,925,230 +0.05(+0.49%)
Mar 30, 2016 10.36 10.59 9.990 10.29 46,863,500 +0.15(+1.48%)
Mar 29, 2016 9.710 10.30 9.410 10.14 44,196,028 +0.00(+0.00%)
Mar 28, 2016 10.25 10.48 9.730 10.14 35,324,548 +0.03(+0.30%)
Mar 24, 2016 10.11 10.11 10.11 0 +0.36(+3.69%)
Mar 23, 2016 10.57 10.72 9.730 9.750 48,659,847 -1.24(-11.28%)
Mar 22, 2016 10.56 11.20 10.43 10.99 31,078,127 +0.19(+1.76%)
Mar 21, 2016 10.65 10.93 10.35 10.80 31,276,017 +0.04(+0.37%)
Mar 18, 2016 11.04 11.45 10.44 10.76 79,254,277 -0.14(-1.28%)
Mar 17, 2016 10.43 11.07 10.06 10.90 52,929,129 +0.68(+6.65%)
Mar 16, 2016 9.250 10.28 9.220 10.22 49,276,701 +0.95(+10.25%)
Mar 15, 2016 9.450 9.490 9.030 9.270 36,391,803 -0.70(-7.02%)
Mar 14, 2016 9.470 10.14 9.373 9.970 39,993,423 +0.42(+4.40%)
Mar 11, 2016 9.850 9.880 9.410 9.550 40,933,671 -0.05(-0.52%)
Mar 10, 2016 8.860 9.650 8.750 9.600 55,750,337 +0.45(+4.92%)
Mar 09, 2016 8.910 9.230 8.470 9.150 49,114,425 +0.49(+5.66%)
Mar 08, 2016 9.370 9.420 8.560 8.660 58,441,138 -1.20(-12.17%)
Mar 07, 2016 9.770 10.20 9.510 9.860 63,724,940 +0.12(+1.23%)
Mar 04, 2016 9.320 9.800 9.170 9.740 104,910,229 +0.63(+6.92%)
Mar 03, 2016 8.660 9.200 8.460 9.110 66,734,598 +0.14(+1.56%)
Mar 02, 2016 7.820 9.020 7.790 8.970 84,850,255 +1.21(+15.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here