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
2018-07-16 16.81 16.885 16.57 16.74 885,190
2018-07-13 17.01 17.11 16.49 16.755 1,181,220
2018-07-12 17.60 17.72 17.22 17.31 963,074
2018-07-11 17.66 17.70 17.24 17.40 1,652,316
2018-07-10 17.92 18.115 17.86 18.105 631,420
2018-07-09 17.66 18.105 17.56 18.085 723,991
2018-07-06 16.80 17.535 16.72 17.50 703,120
2018-07-05 17.17 17.17 16.67 16.955 813,635
2018-07-03 17.30 17.49 16.95 17.10 553,536
2018-07-02 16.93 17.14 16.81 17.11 701,195
2018-06-29 17.17 17.46 17.00 17.27 928,843
2018-06-28 16.71 16.89 16.24 16.78 913,717
2018-06-27 16.32 17.00 16.32 16.90 1,871,104
2018-06-26 15.82 16.21 15.69 16.16 1,030,989
2018-06-25 16.22 16.23 15.49 15.77 810,299
2018-06-22 16.69 16.76 16.435 16.51 625,680
2018-06-21 16.57 16.57 16.28 16.33 476,930
2018-06-20 16.40 16.41 16.13 16.29 603,785
2018-06-19 16.45 16.45 15.915 16.265 899,834
2018-06-18 16.65 16.84 16.60 16.84 687,155
2018-06-15 17.25 17.25 16.67 16.895 849,403
2018-06-14 17.78 17.94 17.515 17.615 644,142
2018-06-13 17.96 18.04 17.70 17.845 469,642
2018-06-12 18.04 18.135 17.705 17.885 547,994
2018-06-11 17.95 18.35 17.95 18.185 746,394
2018-06-08 18.01 18.13 17.885 18.01 642,654
2018-06-07 18.30 18.33 17.715 17.93 917,661
2018-06-06 17.92 18.175 17.73 18.125 629,944
2018-06-05 17.42 17.75 17.34 17.67 1,007,432
2018-06-04 17.28 17.45 17.165 17.245 432,981

» 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.