FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.440 USD  -0.060 (-0.63%)
Official Closing Price  /  Updated: 5:07 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 27.36 27.38 26.64 26.85 21,626,481 -2.49(-8.49%)
Nov 26, 2014 29.26 29.34 29.34 29.34 7,975,000 +0.06(+0.20%)
Nov 25, 2014 29.06 29.38 29.05 29.28 7,989,721 +0.17(+0.58%)
Nov 24, 2014 29.71 29.75 29.01 29.11 10,753,448 -0.48(-1.62%)
Nov 21, 2014 29.75 29.92 29.25 29.59 17,097,695 +1.02(+3.57%)
Nov 20, 2014 27.80 28.62 27.75 28.57 8,810,235 +0.49(+1.75%)
Nov 19, 2014 28.18 28.26 27.67 28.08 9,737,807 -0.11(-0.39%)
Nov 18, 2014 28.50 28.60 28.02 28.19 11,127,208 -0.23(-0.81%)
Nov 17, 2014 28.23 28.58 27.97 28.42 10,184,790 +0.12(+0.42%)
Nov 14, 2014 27.76 28.34 27.60 28.30 12,669,380 +0.40(+1.43%)
Nov 13, 2014 28.61 28.71 27.82 27.90 11,506,827 -0.66(-2.31%)
Nov 12, 2014 28.48 28.98 28.40 28.56 11,476,442 +0.13(+0.46%)
Nov 11, 2014 27.95 28.51 27.90 28.43 10,472,028 +0.41(+1.46%)
Nov 10, 2014 28.39 28.55 27.95 28.02 11,416,135 -0.32(-1.13%)
Nov 07, 2014 27.75 28.39 27.75 28.34 14,414,204 +0.77(+2.79%)
Nov 06, 2014 27.21 27.78 27.07 27.57 13,549,815 +0.44(+1.62%)
Nov 05, 2014 27.72 27.82 27.10 27.13 16,118,968 -0.66(-2.37%)
Nov 04, 2014 27.68 28.14 27.60 27.79 10,305,044 +0.00(+0.00%)
Nov 03, 2014 28.70 28.78 27.60 27.79 18,708,967 -0.71(-2.49%)
Oct 31, 2014 28.20 28.53 27.72 28.50 14,970,960 +0.42(+1.50%)
Oct 30, 2014 28.63 28.64 28.06 28.08 16,474,462 -0.91(-3.14%)
Oct 29, 2014 29.22 29.22 28.70 28.99 25,454,489 -0.04(-0.14%)
Oct 28, 2014 29.98 30.04 28.64 29.03 27,697,390 -1.26(-4.16%)
Oct 27, 2014 30.47 30.80 30.80 30.29 15,255,123 -0.51(-1.66%)
Oct 24, 2014 30.76 30.96 30.57 30.80 10,725,594 -0.16(-0.52%)
Oct 23, 2014 31.02 31.18 30.80 30.96 10,839,499 +0.07(+0.23%)
Oct 22, 2014 31.57 31.68 30.89 30.89 10,493,955 -0.61(-1.94%)
Oct 21, 2014 31.60 31.75 31.28 31.50 11,305,901 +0.74(+2.41%)
Oct 20, 2014 30.55 30.94 30.46 30.76 9,478,573 +0.42(+1.38%)
Oct 17, 2014 30.64 30.94 30.34 30.34 12,102,673 +0.10(+0.33%)
Oct 16, 2014 29.49 30.75 29.42 30.24 13,667,589 +0.21(+0.70%)
Oct 15, 2014 30.40 30.50 29.43 30.03 20,231,764 -0.76(-2.47%)
Oct 14, 2014 31.12 31.54 30.62 30.79 12,609,086 +0.07(+0.23%)
Oct 13, 2014 31.06 31.59 30.70 30.72 11,839,063 +0.06(+0.20%)
Oct 10, 2014 30.78 31.47 30.50 30.66 13,808,660 -0.48(-1.54%)
Oct 09, 2014 32.34 32.35 31.04 31.14 13,002,662 -1.16(-3.59%)
Oct 08, 2014 31.67 32.34 31.26 32.30 11,356,817 +0.70(+2.22%)
Oct 07, 2014 32.19 32.42 31.57 31.60 12,799,410 -0.89(-2.74%)
Oct 06, 2014 32.46 32.91 31.95 32.49 15,100,152 +0.17(+0.53%)
Oct 03, 2014 32.17 32.43 31.84 32.32 12,907,069 +0.25(+0.78%)
Oct 02, 2014 31.90 32.12 31.25 32.07 14,230,444 +0.19(+0.60%)
Oct 01, 2014 32.80 32.80 31.84 31.88 13,883,245 -0.77(-2.36%)
Sep 30, 2014 32.69 32.78 32.29 32.65 12,312,425 +0.25(+0.77%)
Sep 29, 2014 32.42 32.75 32.30 32.40 7,360,180 -0.47(-1.43%)
Sep 26, 2014 32.65 32.92 32.58 32.87 5,333,803 +0.20(+0.61%)
Sep 25, 2014 32.99 33.00 32.44 32.67 9,216,007 -0.58(-1.74%)
Sep 24, 2014 33.10 33.40 32.80 33.25 10,397,797 +0.29(+0.88%)
Sep 23, 2014 33.04 33.21 32.64 32.96 9,104,083 -0.21(-0.63%)
Sep 22, 2014 33.63 33.69 33.08 33.17 10,696,996 -0.89(-2.61%)
Sep 19, 2014 34.36 34.38 33.80 34.06 8,586,804 -0.25(-0.73%)
Sep 18, 2014 34.41 34.65 34.17 34.31 9,330,297 -0.20(-0.58%)
Sep 17, 2014 34.87 34.90 34.40 34.51 8,450,390 -0.38(-1.09%)
Sep 16, 2014 34.30 35.10 34.12 34.89 9,549,438 +0.57(+1.66%)
Sep 15, 2014 34.24 34.39 34.11 34.32 4,812,009 +0.08(+0.23%)
Sep 12, 2014 34.39 34.61 34.10 34.24 6,369,856 -0.32(-0.93%)
Sep 11, 2014 34.35 34.73 34.12 34.56 6,753,175 +0.00(+0.00%)
Sep 10, 2014 34.35 34.62 33.91 34.56 7,825,032 +0.12(+0.35%)
Sep 09, 2014 34.68 35.00 34.20 34.44 7,771,219 -0.47(-1.35%)
Sep 08, 2014 34.96 35.02 34.74 34.91 7,045,362 -0.11(-0.31%)
Sep 05, 2014 35.16 35.19 34.73 35.02 12,034,646 -0.20(-0.57%)
Sep 04, 2014 35.32 35.67 35.05 35.22 6,082,931 -0.08(-0.23%)
Sep 03, 2014 35.62 35.65 35.21 35.30 6,493,984 -0.19(-0.54%)
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.