FREEPORT-MCMORAN COPPER & GOLD Historical Stock Price

Below is the stock price history for Freeport-mcmoran Copper & Gold FCX. Data is recorded each day for the historical open, high, low, close and volume. The Freeport-mcmoran Copper & Gold stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Freeport-mcmoran Copper & Gold Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 12.22 12.23 11.95 12.04 798,024
2018-10-18 12.35 12.44 12.07 12.13 1,230,126
2018-10-17 12.76 12.81 12.365 12.365 1,204,895
2018-10-16 12.58 12.665 12.50 12.665 1,081,090
2018-10-15 12.97 13.015 12.83 12.845 603,947
2018-10-12 12.99 12.99 12.645 12.785 1,398,230
2018-10-11 13.02 13.335 12.84 13.25 1,824,611
2018-10-10 12.67 12.96 12.55 12.795 1,324,368
2018-10-09 13.15 13.345 13.095 13.185 678,168
2018-10-08 13.26 13.345 12.99 13.305 1,085,213
2018-10-05 13.34 13.41 13.245 13.315 849,162
2018-10-04 13.935 13.935 13.47 13.625 933,108
2018-10-03 13.95 14.245 13.88 13.995 663,421
2018-10-02 13.97 14.08 13.88 13.90 609,967
2018-10-01 13.75 13.85 13.62 13.69 628,557
2018-09-28 13.97 14.055 13.885 13.90 796,818
2018-09-27 13.65 13.87 13.605 13.865 984,644
2018-09-26 14.28 14.38 14.015 14.025 878,367
2018-09-25 14.30 14.515 14.21 14.50 742,947
2018-09-24 14.47 14.53 14.285 14.285 699,326
2018-09-21 14.77 14.85 14.56 14.60 1,447,579
2018-09-20 14.47 14.52 14.34 14.38 1,390,094
2018-09-19 14.385 14.48 14.295 14.295 1,309,761
2018-09-18 14.17 14.17 13.93 14.035 957,506
2018-09-17 13.75 13.94 13.725 13.725 623,765
2018-09-14 13.64 13.85 13.52 13.68 765,218
2018-09-13 13.85 13.94 13.52 13.58 790,838
2018-09-12 13.05 13.75 13.05 13.635 1,515,548
2018-09-11 13.04 13.075 12.71 13.05 632,776
2018-09-10 13.31 13.395 13.195 13.195 374,370

» More Freeport-mcmoran Copper & Gold Stock Price History

To see other companies like Freeport-mcmoran Copper & Gold (FCX), view our stock market today for news, and other data.