FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.09 USD  +0.81 (+6.60%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 19, 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.
   
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