FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.28 USD  +0.18 (+1.49%)
Official Closing Price  /  Updated: 7:53 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.98 36.51 35.66 36.50 11,336,763 +0.43(+1.19%)
Jun 27, 2014 35.64 36.14 35.58 36.07 8,689,358 +0.37(+1.04%)
Jun 26, 2014 35.79 35.93 35.49 35.70 6,064,950 -0.07(-0.20%)
Jun 25, 2014 35.61 36.04 35.46 35.77 7,290,569 +0.11(+0.31%)
Jun 24, 2014 35.96 36.15 35.56 35.66 8,723,778 -0.38(-1.05%)
Jun 23, 2014 35.02 36.12 35.00 36.04 13,527,981 +1.18(+3.38%)
Jun 20, 2014 34.56 34.91 34.35 34.86 8,908,775 +0.25(+0.72%)
Jun 19, 2014 34.99 34.99 34.56 34.61 7,632,431 -0.18(-0.52%)
Jun 18, 2014 34.08 34.84 33.90 34.79 7,584,426 +0.74(+2.17%)
Jun 17, 2014 33.96 34.11 33.80 34.05 5,124,294 +0.05(+0.15%)
Jun 16, 2014 34.06 34.10 33.80 34.00 4,160,512 +0.03(+0.09%)
Jun 13, 2014 33.56 34.09 33.39 33.97 6,436,432 +0.30(+0.89%)
Jun 12, 2014 33.87 34.01 33.52 33.67 7,129,312 -0.41(-1.20%)
Jun 11, 2014 34.30 34.34 33.92 34.08 6,355,809 -0.28(-0.81%)
Jun 10, 2014 34.54 34.68 34.08 34.36 8,344,597 -0.57(-1.63%)
Jun 06, 2014 34.52 34.98 34.33 34.93 7,249,744 +0.16(+0.46%)
Jun 05, 2014 34.51 34.93 34.36 34.77 7,490,066 +0.26(+0.75%)
Jun 04, 2014 33.97 34.62 33.84 34.51 8,911,006 +0.44(+1.29%)
Jun 03, 2014 33.94 34.09 33.78 34.07 4,343,058 -0.05(-0.15%)
Jun 02, 2014 34.32 34.34 33.98 34.12 6,475,601 +0.07(+0.21%)
May 30, 2014 33.94 34.08 33.67 34.05 10,745,643 -0.22(-0.64%)
May 29, 2014 33.85 34.39 33.81 34.27 6,353,949 +0.44(+1.30%)
May 28, 2014 34.00 34.02 33.43 33.83 8,017,636 -0.13(-0.38%)
May 27, 2014 34.44 34.46 33.91 33.96 6,863,103 -0.47(-1.37%)
May 23, 2014 34.49 34.43 34.43 34.43 6,173,300 +0.02(+0.06%)
May 22, 2014 34.42 34.52 34.21 34.41 4,440,439 +0.15(+0.44%)
May 21, 2014 34.33 34.62 34.13 34.26 6,907,021 -0.18(-0.52%)
May 20, 2014 34.87 34.87 34.17 34.44 9,982,235 -0.61(-1.74%)
May 19, 2014 35.13 35.29 34.93 35.05 5,454,294 +0.06(+0.17%)
May 16, 2014 35.20 35.21 34.52 34.99 8,784,745 -0.22(-0.62%)
May 15, 2014 35.32 35.47 34.92 35.21 8,226,189 -0.29(-0.82%)
May 14, 2014 35.63 35.88 35.42 35.50 12,659,641 -0.06(-0.17%)
May 13, 2014 34.91 35.82 34.86 35.56 12,917,498 +0.67(+1.92%)
May 12, 2014 34.51 35.23 34.46 34.89 9,809,795 +0.98(+2.89%)
May 09, 2014 33.81 33.98 33.63 33.91 6,132,512 +0.07(+0.21%)
May 08, 2014 33.85 34.12 33.63 33.84 7,345,145 -0.15(-0.44%)
May 07, 2014 34.05 34.28 33.85 33.99 7,308,058 +0.15(+0.44%)
May 06, 2014 34.05 34.15 33.78 33.84 6,637,794 -0.23(-0.68%)
May 05, 2014 34.56 34.56 34.06 34.07 7,673,125 -0.61(-1.76%)
May 02, 2014 34.31 34.95 34.11 34.68 9,088,459 +0.51(+1.49%)
May 01, 2014 34.22 34.48 34.04 34.17 6,556,611 -0.20(-0.58%)
Apr 30, 2014 34.25 34.40 34.00 34.37 6,133,186 -0.07(-0.20%)
Apr 29, 2014 33.83 34.45 33.75 34.44 9,039,119 +0.55(+1.62%)
Apr 28, 2014 34.04 34.05 33.51 33.89 7,761,744 -0.12(-0.35%)
Apr 25, 2014 33.95 34.34 33.68 34.01 7,512,697 +0.08(+0.24%)
Apr 24, 2014 34.28 34.48 33.80 33.93 12,322,817 +0.43(+1.28%)
Apr 23, 2014 33.31 33.60 33.12 33.50 7,239,123 +0.20(+0.60%)
Apr 22, 2014 33.05 33.49 32.73 33.30 8,459,291 +0.32(+0.97%)
Apr 21, 2014 33.07 33.09 32.64 32.98 4,814,111 -0.03(-0.09%)
Apr 17, 2014 33.06 33.01 33.01 33.01 7,186,800 +0.00(+0.00%)
Apr 16, 2014 33.31 33.36 32.80 33.01 6,400,996 +0.00(+0.00%)
Apr 15, 2014 32.83 33.08 32.35 33.01 9,304,382 -0.29(-0.87%)
Apr 14, 2014 32.87 33.33 32.65 33.30 9,724,924 +0.74(+2.27%)
Apr 11, 2014 32.76 33.15 32.50 32.56 7,899,092 -0.63(-1.90%)
Apr 10, 2014 34.00 34.00 32.89 33.19 12,810,071 -0.79(-2.32%)
Apr 09, 2014 33.63 34.17 33.46 33.98 10,173,963 +0.36(+1.07%)
Apr 08, 2014 33.18 33.99 33.14 33.62 13,371,633 +0.54(+1.63%)
Apr 07, 2014 33.27 33.56 32.85 33.08 10,649,591 -0.24(-0.72%)
Apr 04, 2014 33.65 33.80 33.18 33.32 9,815,762 -0.09(-0.27%)
Apr 03, 2014 33.63 33.66 33.23 33.41 8,056,941 +0.09(+0.27%)
Apr 02, 2014 33.26 33.67 33.14 33.32 10,737,742 +0.40(+1.22%)
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.