FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  -0.19 (-1.45%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.08 32.56 31.93 32.41 12,451,684 +0.00(+0.00%)
Jan 30, 2014 32.52 32.54 31.95 32.41 10,593,589 +0.07(+0.22%)
Jan 29, 2014 32.51 33.05 32.26 32.34 14,543,776 -0.22(-0.68%)
Jan 28, 2014 32.65 32.74 32.33 32.56 9,952,359 +0.17(+0.52%)
Jan 27, 2014 32.87 32.95 31.97 32.39 11,206,592 -0.38(-1.16%)
Jan 24, 2014 33.18 33.39 32.50 32.77 16,421,757 -0.91(-2.70%)
Jan 23, 2014 34.37 34.37 33.16 33.68 17,292,674 -0.84(-2.43%)
Jan 22, 2014 34.94 35.12 34.27 34.52 19,036,255 -0.74(-2.10%)
Jan 21, 2014 35.92 36.03 35.22 35.26 18,628,647 -0.93(-2.57%)
Jan 17, 2014 37.21 36.19 36.19 36.19 19,267,800 -0.72(-1.95%)
Jan 16, 2014 36.79 36.92 36.44 36.91 10,995,056 +0.30(+0.82%)
Jan 15, 2014 36.12 36.66 36.08 36.61 11,159,567 +0.49(+1.36%)
Jan 14, 2014 35.45 36.17 35.18 36.12 12,011,304 +0.49(+1.38%)
Jan 13, 2014 35.72 35.91 35.48 35.63 13,954,503 -0.54(-1.49%)
Jan 10, 2014 35.99 36.23 35.68 36.17 9,822,805 +0.46(+1.29%)
Jan 09, 2014 36.23 36.34 35.45 35.71 10,916,077 -0.49(-1.35%)
Jan 08, 2014 36.60 36.66 36.13 36.20 11,574,238 -0.46(-1.25%)
Jan 07, 2014 37.09 37.23 36.56 36.66 8,727,109 -0.36(-0.97%)
Jan 06, 2014 37.07 37.22 36.80 37.02 9,696,283 -0.30(-0.80%)
Jan 03, 2014 37.50 37.77 37.24 37.32 7,291,479 -0.31(-0.82%)
Jan 02, 2014 37.69 38.09 37.44 37.63 9,035,799 -0.11(-0.29%)
Dec 31, 2013 37.56 37.74 37.74 37.74 7,097,500 +0.07(+0.19%)
Dec 30, 2013 37.56 38.00 37.39 37.67 9,691,294 +0.17(+0.45%)
Dec 27, 2013 36.97 37.63 36.94 37.50 9,026,400 +0.54(+1.46%)
Dec 26, 2013 36.35 37.04 36.35 36.96 10,344,862 +0.66(+1.82%)
Dec 24, 2013 35.84 36.47 35.76 36.30 5,220,576 +0.57(+1.60%)
Dec 23, 2013 35.88 36.04 35.59 35.73 7,808,151 +0.04(+0.11%)
Dec 20, 2013 35.23 35.75 35.21 35.69 11,201,825 +0.50(+1.42%)
Dec 19, 2013 34.89 35.34 34.81 35.19 6,625,142 +0.01(+0.03%)
Dec 18, 2013 35.10 35.33 34.57 35.18 9,816,967 +0.28(+0.80%)
Dec 17, 2013 34.53 35.02 34.44 34.90 7,631,290 +0.30(+0.87%)
Dec 16, 2013 34.40 34.89 34.35 34.60 8,567,442 +0.26(+0.76%)
Dec 13, 2013 34.38 34.75 34.10 34.34 8,883,062 +0.05(+0.15%)
Dec 12, 2013 34.50 34.67 33.94 34.29 9,216,885 -0.16(-0.46%)
Dec 11, 2013 35.02 35.16 34.35 34.45 11,166,722 -0.44(-1.26%)
Dec 10, 2013 34.93 35.25 34.82 34.89 8,519,397 +0.26(+0.75%)
Dec 09, 2013 34.39 34.74 34.27 34.63 6,621,548 +0.38(+1.11%)
Dec 06, 2013 34.61 34.82 34.12 34.25 7,764,362 -0.03(-0.09%)
Dec 05, 2013 34.28 34.53 34.06 34.28 7,547,755 -0.26(-0.75%)
Dec 04, 2013 34.23 34.92 34.23 34.54 9,094,704 +0.32(+0.94%)
Dec 03, 2013 34.02 34.58 34.06 34.22 8,729,900 -0.04(-0.12%)
Dec 02, 2013 34.68 34.68 34.07 34.26 9,769,380 -0.43(-1.24%)
Nov 29, 2013 34.90 35.19 34.54 34.69 5,404,215 +0.01(+0.03%)
Nov 27, 2013 35.31 35.47 34.40 34.68 12,287,032 -0.64(-1.81%)
Nov 26, 2013 35.11 35.45 35.05 35.32 10,880,635 -0.47(-1.31%)
Nov 25, 2013 36.03 36.04 35.58 35.79 10,181,260 -0.31(-0.86%)
Nov 22, 2013 36.20 36.20 35.72 36.10 9,326,542 -0.07(-0.19%)
Nov 21, 2013 36.40 36.40 35.70 36.17 7,798,476 -0.01(-0.03%)
Nov 20, 2013 36.46 36.76 36.04 36.18 8,310,065 -0.22(-0.60%)
Nov 19, 2013 36.42 36.74 36.12 36.40 7,578,317 -0.09(-0.25%)
Nov 18, 2013 37.00 37.02 36.40 36.49 8,328,569 -0.34(-0.92%)
Nov 15, 2013 36.50 37.00 36.39 36.83 11,872,112 +0.49(+1.35%)
Nov 14, 2013 36.34 36.56 35.93 36.34 7,343,339 +0.01(+0.03%)
Nov 13, 2013 35.19 36.35 35.04 36.33 11,266,381 +0.43(+1.20%)
Nov 12, 2013 36.25 36.43 35.57 35.90 9,000,563 -0.56(-1.54%)
Nov 11, 2013 36.43 36.57 36.07 36.46 8,352,986 -0.12(-0.33%)
Nov 08, 2013 35.65 36.59 35.60 36.58 9,522,649 +0.65(+1.81%)
Nov 07, 2013 37.04 37.09 35.79 35.93 17,161,102 -1.15(-3.10%)
Nov 06, 2013 37.24 37.51 36.92 37.08 8,215,751 -0.11(-0.30%)
Nov 05, 2013 37.28 37.50 36.91 37.19 8,573,827 -0.21(-0.56%)
Nov 04, 2013 36.89 37.42 36.87 37.40 10,302,419 +0.62(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.