FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.03 USD  -0.25 (-2.22%)
Official Closing Price  /  Updated: 7:47 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 37.11 37.63 36.72 36.76 12,084,380 -0.52(-1.39%)
Oct 30, 2013 37.74 38.00 36.76 37.28 12,542,863 -0.40(-1.06%)
Oct 29, 2013 37.69 37.88 37.46 37.68 10,762,563 +0.41(+1.10%)
Oct 28, 2013 37.50 37.62 36.89 37.27 10,640,309 -0.17(-0.45%)
Oct 25, 2013 37.25 37.50 36.92 37.44 10,741,045 +0.03(+0.08%)
Oct 24, 2013 36.60 37.64 36.53 37.41 19,432,169 +0.78(+2.13%)
Oct 23, 2013 35.96 36.74 35.90 36.63 17,166,146 +0.27(+0.74%)
Oct 22, 2013 36.30 36.78 36.00 36.36 28,561,131 +1.32(+3.77%)
Oct 21, 2013 34.92 35.25 34.78 35.04 9,664,083 +0.15(+0.43%)
Oct 18, 2013 34.98 35.18 34.71 34.89 15,430,723 +0.18(+0.52%)
Oct 17, 2013 34.18 34.83 34.17 34.71 14,598,320 +0.58(+1.70%)
Oct 16, 2013 34.14 34.33 33.77 34.13 9,622,146 +0.09(+0.26%)
Oct 15, 2013 33.84 34.34 33.80 34.04 10,674,436 +0.17(+0.50%)
Oct 14, 2013 33.40 34.14 33.33 33.87 9,173,928 +0.43(+1.29%)
Oct 11, 2013 32.78 33.58 32.77 33.44 9,036,836 +0.21(+0.63%)
Oct 10, 2013 33.01 33.49 32.68 33.23 10,160,908 +0.35(+1.06%)
Oct 09, 2013 32.80 33.16 32.34 32.88 10,902,776 -0.02(-0.06%)
Oct 08, 2013 33.57 33.62 32.82 32.90 10,022,149 -0.55(-1.64%)
Oct 07, 2013 33.42 33.84 33.36 33.45 11,074,435 -0.33(-0.98%)
Oct 04, 2013 33.23 34.05 33.12 33.78 19,977,163 +0.77(+2.33%)
Oct 03, 2013 33.35 33.60 32.76 33.01 8,971,181 -0.50(-1.49%)
Oct 02, 2013 32.89 33.51 32.78 33.51 9,174,451 +0.59(+1.79%)
Oct 01, 2013 32.48 33.12 32.39 32.92 8,612,010 -0.16(-0.48%)
Sep 30, 2013 32.99 33.25 32.52 33.08 11,505,640 -0.34(-1.02%)
Sep 27, 2013 33.56 33.81 33.32 33.42 7,682,614 -0.45(-1.33%)
Sep 26, 2013 34.00 34.23 33.68 33.87 5,757,681 +0.04(+0.12%)
Sep 25, 2013 34.03 34.28 33.61 33.83 10,086,417 +0.09(+0.27%)
Sep 24, 2013 33.50 34.00 33.32 33.74 9,797,709 -0.02(-0.06%)
Sep 23, 2013 34.00 34.36 33.69 33.76 13,706,500 -0.11(-0.32%)
Sep 20, 2013 34.70 34.79 33.84 33.87 20,285,377 -0.73(-2.11%)
Sep 19, 2013 34.86 34.99 34.19 34.60 15,128,910 +0.05(+0.14%)
Sep 18, 2013 33.59 34.76 33.52 34.55 21,069,458 +1.02(+3.04%)
Sep 17, 2013 33.27 33.60 33.22 33.53 11,003,771 +0.28(+0.84%)
Sep 16, 2013 33.42 33.48 33.11 33.25 12,990,611 +0.21(+0.64%)
Sep 13, 2013 33.25 33.26 32.83 33.04 15,729,936 -0.11(-0.33%)
Sep 12, 2013 32.45 33.20 32.38 33.15 19,495,867 +0.32(+0.97%)
Sep 11, 2013 31.90 33.04 31.90 32.83 17,427,458 +0.90(+2.82%)
Sep 10, 2013 32.11 32.15 31.73 31.93 12,392,125 +0.09(+0.28%)
Sep 09, 2013 31.37 31.96 31.33 31.84 9,300,573 +0.66(+2.12%)
Sep 06, 2013 31.15 31.44 31.06 31.18 8,693,384 +0.42(+1.37%)
Sep 05, 2013 31.24 31.24 30.76 30.76 9,909,896 -0.34(-1.09%)
Sep 04, 2013 30.73 31.15 30.63 31.10 9,283,453 -0.02(-0.06%)
Sep 03, 2013 31.07 31.25 30.94 31.12 13,429,534 +0.90(+2.98%)
Aug 30, 2013 30.40 30.49 30.10 30.22 7,383,842 -0.20(-0.66%)
Aug 29, 2013 30.44 30.74 30.25 30.42 8,255,571 -0.06(-0.20%)
Aug 28, 2013 30.57 30.93 30.46 30.48 8,944,878 -0.12(-0.39%)
Aug 27, 2013 31.22 31.54 30.43 30.60 14,270,849 -0.91(-2.89%)
Aug 26, 2013 31.87 31.92 31.41 31.51 10,214,612 -0.28(-0.88%)
Aug 23, 2013 31.60 31.96 31.41 31.79 10,774,780 +0.44(+1.40%)
Aug 22, 2013 30.92 31.57 30.87 31.35 12,348,857 +0.99(+3.26%)
Aug 21, 2013 30.83 30.83 30.21 30.36 12,520,570 -0.62(-2.00%)
Aug 20, 2013 30.89 31.26 30.78 30.98 9,137,276 +0.05(+0.16%)
Aug 19, 2013 31.35 31.42 30.83 30.93 11,335,338 -0.61(-1.93%)
Aug 16, 2013 31.99 32.20 31.38 31.54 15,294,284 -0.38(-1.19%)
Aug 15, 2013 31.21 32.06 31.11 31.92 15,266,891 +0.33(+1.04%)
Aug 14, 2013 31.30 31.84 31.24 31.59 12,580,906 +0.43(+1.38%)
Aug 13, 2013 31.94 31.95 31.08 31.16 14,631,295 -0.69(-2.17%)
Aug 12, 2013 31.77 31.98 31.61 31.85 13,873,347 +0.24(+0.76%)
Aug 09, 2013 31.11 31.99 31.00 31.61 27,455,094 +0.81(+2.63%)
Aug 08, 2013 30.09 31.14 30.07 30.80 27,927,427 +1.37(+4.66%)
Aug 07, 2013 29.01 29.93 28.96 29.43 18,531,760 +0.27(+0.93%)
Aug 06, 2013 29.33 29.49 29.12 29.16 13,847,580 +0.14(+0.48%)
Aug 05, 2013 29.17 29.25 28.91 29.02 8,373,184 -0.18(-0.62%)
Aug 02, 2013 29.12 29.42 29.08 29.20 10,543,745 +0.10(+0.34%)
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.