The closing price for Freeport-McMoran Copper & Gold (FCX) between 2013 and 2016 was $11.97, on December 30, 2016. It was down 56.7% in that time. The latest price is $42.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $12.65 | $12.81 | $11.91 | $11.97 | 66,478,079 |
Week of December 19 2016 | $12.34 | $12.97 | $12.03 | $12.53 | 108,101,941 |
Week of December 12 2016 | $14.46 | $14.48 | $12.55 | $12.55 | 177,940,401 |
Week of December 05 2016 | $14.33 | $14.59 | $13.77 | $14.29 | 152,804,109 |
Week of November 28 2016 | $14.41 | $14.55 | $13.47 | $13.99 | 170,278,111 |
Week of November 21 2016 | $12.89 | $14.90 | $12.84 | $14.51 | 193,815,186 |
Week of November 14 2016 | $12.74 | $12.75 | $12.21 | $12.45 | 146,995,932 |
Week of November 07 2016 | $10.36 | $12.94 | $10.08 | $12.65 | 326,551,361 |
Week of October 31 2016 | $9.95 | $10.31 | $9.52 | $10.02 | 126,159,269 |
Week of October 24 2016 | $9.21 | $10.14 | $8.94 | $9.91 | 165,944,951 |
Week of October 17 2016 | $8.64 | $9.33 | $8.62 | $9.11 | 127,680,980 |
Week of October 10 2016 | $9.33 | $9.45 | $8.38 | $8.76 | 139,926,057 |
Week of October 03 2016 | $9.96 | $10.16 | $9.07 | $9.19 | 128,163,030 |
Week of September 26 2016 | $9.70 | $10.08 | $9.06 | $9.85 | 130,138,599 |
Week of September 19 2016 | $9.18 | $10.10 | $8.89 | $9.64 | 141,097,928 |
Week of September 12 2016 | $9.08 | $10.11 | $8.55 | $9.02 | 237,690,938 |
Week of September 05 2016 | $9.62 | $9.82 | $9.23 | $9.32 | 97,990,598 |
Week of August 29 2016 | $9.82 | $10.08 | $9.23 | $9.51 | 123,283,462 |
Week of August 22 2016 | $10.66 | $11.07 | $9.82 | $9.88 | 153,607,409 |
Week of August 15 2016 | $10.84 | $11.21 | $10.69 | $10.86 | 99,359,530 |
Week of August 08 2016 | $11.33 | $11.55 | $10.63 | $10.72 | 116,085,849 |
Week of August 01 2016 | $11.80 | $11.83 | $10.78 | $11.09 | 135,542,676 |
Week of July 25 2016 | $11.45 | $12.33 | $10.21 | $11.76 | 206,283,047 |
Week of July 18 2016 | $11.71 | $11.93 | $10.60 | $11.49 | 146,381,998 |
Week of July 11 2016 | $10.34 | $12.02 | $10.31 | $11.89 | 192,687,200 |
Daily pricing data for Freeport-McMoran Copper & Gold dates back to 7/10/1995, and may be incomplete.
