FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.28 USD  +0.12 (+0.99%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.55 23.36 23.36 23.36 12,414,500 -0.22(-0.93%)
Dec 30, 2014 23.27 23.77 23.24 23.58 14,733,434 +0.32(+1.38%)
Dec 29, 2014 23.58 23.75 23.19 23.26 12,151,116 -0.25(-1.06%)
Dec 26, 2014 23.05 23.89 23.01 23.51 11,115,330 +0.60(+2.62%)
Dec 24, 2014 22.67 22.91 22.91 22.91 5,619,600 +0.07(+0.31%)
Dec 23, 2014 22.64 23.18 22.52 22.84 11,175,829 +0.29(+1.29%)
Dec 22, 2014 23.48 23.52 22.36 22.55 14,520,439 -0.85(-3.63%)
Dec 19, 2014 22.90 23.47 22.71 23.40 23,998,380 +0.58(+2.54%)
Dec 18, 2014 22.59 22.83 22.16 22.82 21,155,679 +0.69(+3.12%)
Dec 17, 2014 21.29 22.24 21.22 22.13 22,308,738 +0.94(+4.44%)
Dec 16, 2014 21.27 21.95 20.94 21.19 23,218,821 +0.16(+0.76%)
Dec 15, 2014 22.09 22.12 21.03 21.03 21,797,189 -0.75(-3.44%)
Dec 12, 2014 22.98 22.99 21.77 21.78 27,925,288 -1.20(-5.22%)
Dec 11, 2014 23.33 23.83 22.86 22.98 26,707,698 -0.98(-4.09%)
Dec 10, 2014 24.92 25.01 23.95 23.96 16,760,081 -1.17(-4.66%)
Dec 09, 2014 24.64 25.13 24.38 25.13 21,660,291 +0.00(+0.00%)
Dec 08, 2014 25.92 26.15 25.07 25.13 14,820,077 -0.88(-3.38%)
Dec 05, 2014 26.22 26.37 25.84 26.01 9,935,791 -0.42(-1.59%)
Dec 04, 2014 26.60 26.83 26.29 26.43 8,874,853 -0.27(-1.01%)
Dec 03, 2014 26.13 26.89 26.06 26.70 14,659,844 +0.83(+3.21%)
Dec 02, 2014 25.76 26.49 25.45 25.87 17,070,220 -0.33(-1.26%)
Dec 01, 2014 26.71 26.75 25.50 26.20 21,118,602 -0.65(-2.42%)
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%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More