FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.140 USD  UNCHANGED
Official Closing Price  /  Updated: 7:00 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.90 35.19 34.54 34.69 5,404,215 +0.01(+0.03%)
Nov 27, 2013 35.31 35.47 34.40 34.68 12,287,032 -0.64(-1.81%)
Nov 26, 2013 35.11 35.45 35.05 35.32 10,880,635 -0.47(-1.31%)
Nov 25, 2013 36.03 36.04 35.58 35.79 10,181,260 -0.31(-0.86%)
Nov 22, 2013 36.20 36.20 35.72 36.10 9,326,542 -0.07(-0.19%)
Nov 21, 2013 36.40 36.40 35.70 36.17 7,798,476 -0.01(-0.03%)
Nov 20, 2013 36.46 36.76 36.04 36.18 8,310,065 -0.22(-0.60%)
Nov 19, 2013 36.42 36.74 36.12 36.40 7,578,317 -0.09(-0.25%)
Nov 18, 2013 37.00 37.02 36.40 36.49 8,328,569 -0.34(-0.92%)
Nov 15, 2013 36.50 37.00 36.39 36.83 11,872,112 +0.49(+1.35%)
Nov 14, 2013 36.34 36.56 35.93 36.34 7,343,339 +0.01(+0.03%)
Nov 13, 2013 35.19 36.35 35.04 36.33 11,266,381 +0.43(+1.20%)
Nov 12, 2013 36.25 36.43 35.57 35.90 9,000,563 -0.56(-1.54%)
Nov 11, 2013 36.43 36.57 36.07 36.46 8,352,986 -0.12(-0.33%)
Nov 08, 2013 35.65 36.59 35.60 36.58 9,522,649 +0.65(+1.81%)
Nov 07, 2013 37.04 37.09 35.79 35.93 17,161,102 -1.15(-3.10%)
Nov 06, 2013 37.24 37.51 36.92 37.08 8,215,751 -0.11(-0.30%)
Nov 05, 2013 37.28 37.50 36.91 37.19 8,573,827 -0.21(-0.56%)
Nov 04, 2013 36.89 37.42 36.87 37.40 10,302,419 +0.62(+1.69%)
Nov 01, 2013 36.87 37.06 36.41 36.78 10,320,867 +0.02(+0.05%)
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%)
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.