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 (%)
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%)
Sep 02, 2014 36.04 36.04 35.45 35.49 10,917,688 -0.88(-2.42%)
Aug 29, 2014 36.30 36.37 36.37 36.37 4,573,100 +0.21(+0.58%)
Aug 28, 2014 36.14 36.17 35.63 36.16 7,663,173 -0.28(-0.77%)
Aug 27, 2014 36.58 36.65 36.26 36.44 5,740,379 +0.05(+0.14%)
Aug 26, 2014 36.54 36.59 36.30 36.39 6,707,508 -0.08(-0.22%)
Aug 25, 2014 36.58 36.76 36.40 36.47 4,373,218 +0.03(+0.08%)
Aug 22, 2014 36.62 36.62 36.31 36.44 4,128,320 -0.24(-0.65%)
Aug 21, 2014 36.86 36.90 36.45 36.68 5,189,054 -0.30(-0.81%)
Aug 20, 2014 36.42 37.10 36.38 36.98 9,667,913 +0.69(+1.90%)
Aug 19, 2014 36.27 36.57 36.12 36.29 5,843,813 -0.08(-0.22%)
Aug 18, 2014 36.10 36.39 36.00 36.37 6,405,312 +0.27(+0.75%)
Aug 15, 2014 36.14 36.14 35.70 36.10 6,985,642 +0.05(+0.14%)
Aug 14, 2014 35.95 36.08 35.78 36.05 8,077,439 -0.34(-0.93%)
Aug 13, 2014 36.83 36.87 36.32 36.39 7,134,615 -0.49(-1.33%)
Aug 12, 2014 36.74 37.07 36.68 36.88 4,620,987 -0.02(-0.05%)
Aug 11, 2014 36.91 37.07 36.67 36.90 6,954,400 +0.41(+1.12%)
Aug 08, 2014 36.13 36.57 36.01 36.49 5,753,229 +0.34(+0.94%)
Aug 07, 2014 36.83 37.00 35.72 36.15 12,684,355 -0.55(-1.50%)
Aug 06, 2014 36.59 37.53 36.57 36.70 9,299,314 -0.23(-0.62%)
Aug 05, 2014 36.90 37.15 36.70 36.93 5,907,660 -0.31(-0.83%)
Aug 04, 2014 37.03 37.32 36.84 37.24 6,303,764 +0.46(+1.25%)
Aug 01, 2014 37.12 37.42 36.47 36.78 10,008,788 -0.44(-1.18%)
Jul 31, 2014 37.51 37.77 37.14 37.22 8,172,312 -0.66(-1.74%)
Jul 30, 2014 38.09 38.22 37.67 37.88 6,046,047 -0.03(-0.08%)
Jul 29, 2014 38.04 38.26 37.88 37.91 7,732,231 -0.15(-0.39%)
Jul 28, 2014 38.05 38.20 37.72 38.06 7,512,955 +0.07(+0.18%)
Jul 25, 2014 37.43 38.22 37.35 37.99 11,138,830 +0.46(+1.23%)
Jul 24, 2014 38.12 38.14 37.30 37.53 16,149,600 -1.02(-2.65%)
Jul 23, 2014 38.70 39.05 38.28 38.55 11,605,124 -0.17(-0.44%)
Jul 22, 2014 38.91 39.04 38.67 38.72 9,690,814 +0.05(+0.13%)
Jul 21, 2014 38.30 38.75 38.27 38.67 7,123,885 +0.32(+0.83%)
Jul 18, 2014 38.55 38.61 38.12 38.35 8,637,060 -0.15(-0.39%)
Jul 17, 2014 38.60 38.85 38.33 38.50 13,958,006 -0.33(-0.85%)
Jul 16, 2014 38.62 39.00 38.62 38.83 8,475,996 +0.54(+1.41%)
Jul 15, 2014 38.69 38.84 38.00 38.29 11,062,753 -0.41(-1.06%)
Jul 14, 2014 38.63 38.73 38.51 38.70 6,361,804 -0.01(-0.03%)
Jul 11, 2014 38.63 38.81 38.31 38.71 9,705,647 -0.15(-0.39%)
Jul 10, 2014 38.77 39.32 38.51 38.86 13,087,379 -0.18(-0.46%)
Jul 09, 2014 38.95 39.30 38.74 39.04 11,011,885 +0.30(+0.77%)
Jul 08, 2014 38.48 38.90 38.43 38.74 12,025,309 +0.07(+0.18%)
Jul 07, 2014 38.47 38.90 38.29 38.67 12,816,072 +0.16(+0.42%)
Jul 03, 2014 38.16 38.51 38.51 38.51 12,172,000 +0.68(+1.80%)
Jul 02, 2014 37.03 37.99 36.99 37.83 14,085,110 +0.98(+2.66%)
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.