The closing price for Freeport-McMoran Copper & Gold (FCX) between January 1, 2017 and April 1, 2017 was $12.01, on March 31, 2017. It was down 1% in that time. The latest price is $62.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2017 | $11.89 | $12.21 | $11.87 | $12.01 | 22,923,500 |
March 30 2017 | $11.46 | $12.16 | $11.45 | $11.96 | 34,529,100 |
March 29 2017 | $11.25 | $11.54 | $11.19 | $11.43 | 16,076,500 |
March 28 2017 | $10.97 | $11.38 | $10.92 | $11.30 | 23,008,000 |
March 27 2017 | $11.00 | $11.07 | $10.70 | $10.97 | 35,709,300 |
March 24 2017 | $11.51 | $11.62 | $11.43 | $11.51 | 10,865,600 |
March 23 2017 | $11.53 | $11.67 | $11.37 | $11.53 | 16,116,100 |
March 22 2017 | $11.35 | $11.74 | $11.31 | $11.56 | 19,652,600 |
March 21 2017 | $11.70 | $11.84 | $11.26 | $11.30 | 29,225,300 |
March 20 2017 | $11.43 | $11.59 | $11.22 | $11.44 | 14,907,200 |
March 17 2017 | $11.61 | $11.81 | $11.37 | $11.47 | 27,520,300 |
March 16 2017 | $11.81 | $11.83 | $11.46 | $11.52 | 17,108,500 |
March 15 2017 | $11.13 | $11.66 | $11.08 | $11.58 | 24,788,200 |
March 14 2017 | $11.14 | $11.20 | $10.94 | $11.03 | 19,534,200 |
March 13 2017 | $11.35 | $11.52 | $11.20 | $11.29 | 20,029,900 |
March 10 2017 | $11.28 | $11.34 | $10.96 | $11.12 | 22,451,300 |
March 09 2017 | $10.99 | $11.26 | $10.95 | $11.14 | 21,402,300 |
March 08 2017 | $11.42 | $11.49 | $11.10 | $11.18 | 21,033,000 |
March 07 2017 | $11.59 | $11.68 | $11.27 | $11.40 | 19,159,600 |
March 06 2017 | $11.61 | $11.64 | $11.26 | $11.59 | 27,150,700 |
March 03 2017 | $12.06 | $12.06 | $11.71 | $11.86 | 21,121,800 |
March 02 2017 | $12.53 | $12.55 | $11.94 | $11.96 | 23,774,900 |
March 01 2017 | $12.38 | $12.58 | $12.23 | $12.57 | 32,917,400 |
February 28 2017 | $11.90 | $12.25 | $11.89 | $12.04 | 28,928,000 |
February 27 2017 | $12.02 | $12.25 | $11.84 | $11.93 | 32,200,900 |
Daily pricing data for Freeport-McMoran Copper & Gold dates back to 7/10/1995, and may be incomplete.