Freeport-McMoran Copper & Gold (FCX) returned -0.4% between November 20, 2016 and December 20, 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2016 | $12.24 | $12.87 | $12.22 | $12.75 | 24,891,100 |
December 19 2016 | $12.25 | $12.38 | $11.94 | $12.20 | 37,707,700 |
December 16 2016 | $13.01 | $13.11 | $12.46 | $12.46 | 60,084,000 |
December 15 2016 | $12.93 | $13.48 | $12.86 | $13.16 | 29,535,500 |
December 14 2016 | $13.39 | $13.64 | $13.11 | $13.20 | 28,512,000 |
December 13 2016 | $13.78 | $13.93 | $13.08 | $13.55 | 35,342,200 |
December 12 2016 | $14.36 | $14.38 | $13.73 | $13.83 | 24,466,700 |
December 09 2016 | $14.24 | $14.48 | $14.01 | $14.19 | 25,150,200 |
December 08 2016 | $14.09 | $14.20 | $13.76 | $14.05 | 28,296,000 |
December 07 2016 | $14.41 | $14.48 | $13.67 | $13.90 | 39,354,700 |
December 06 2016 | $14.08 | $14.38 | $14.05 | $14.31 | 24,449,200 |
December 05 2016 | $14.23 | $14.40 | $13.99 | $14.29 | 35,554,000 |
December 02 2016 | $13.48 | $14.10 | $13.45 | $13.89 | 27,354,600 |
December 01 2016 | $13.96 | $14.27 | $13.49 | $13.54 | 31,831,700 |
November 30 2016 | $13.87 | $14.07 | $13.56 | $13.83 | 41,712,200 |
November 29 2016 | $13.73 | $13.93 | $13.38 | $13.48 | 40,857,500 |
November 28 2016 | $14.30 | $14.45 | $14.02 | $14.21 | 28,522,100 |
November 25 2016 | $14.72 | $14.73 | $14.25 | $14.41 | 29,522,100 |
November 23 2016 | $13.40 | $14.79 | $13.38 | $14.60 | 68,673,500 |
November 22 2016 | $13.37 | $13.67 | $13.30 | $13.62 | 51,127,000 |
November 21 2016 | $12.80 | $13.10 | $12.74 | $13.07 | 44,386,700 |