FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.52 USD  +0.37 (+3.27%)
Streaming Delayed Price  /  Updated: 2:34 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 31.62 31.73 30.95 31.05 16,169,188 -0.80(-2.51%)
May 30, 2013 31.18 31.86 31.10 31.85 35,562,238 +0.79(+2.54%)
May 29, 2013 31.00 31.15 30.26 31.06 13,450,203 +0.17(+0.55%)
May 28, 2013 30.72 31.08 30.53 30.89 15,760,498 +0.49(+1.61%)
May 24, 2013 30.62 30.95 30.14 30.40 12,675,129 -0.53(-1.71%)
May 23, 2013 30.70 31.12 30.57 30.93 19,152,414 -0.73(-2.31%)
May 22, 2013 32.18 32.90 31.50 31.66 21,350,961 -0.32(-1.00%)
May 21, 2013 32.98 33.08 31.94 31.98 21,244,398 -0.90(-2.74%)
May 20, 2013 32.73 33.00 32.17 32.88 26,038,377 +0.20(+0.61%)
May 17, 2013 32.32 32.81 32.11 32.68 16,165,953 +0.64(+2.00%)
May 16, 2013 31.68 32.48 31.35 32.04 18,827,826 +0.28(+0.88%)
May 15, 2013 31.24 32.09 31.16 31.76 20,995,435 -0.20(-0.63%)
May 13, 2013 32.40 32.40 31.68 31.96 14,133,600 -0.59(-1.81%)
May 10, 2013 32.25 32.59 32.00 32.55 15,381,097 -0.07(-0.21%)
May 09, 2013 32.78 33.25 32.42 32.62 27,748,173 +0.23(+0.71%)
May 08, 2013 31.96 32.64 31.84 32.39 23,735,580 +0.84(+2.66%)
May 07, 2013 31.35 31.96 31.25 31.55 17,262,178 +0.12(+0.38%)
May 06, 2013 31.36 31.61 30.95 31.43 13,712,059 +0.30(+0.96%)
May 03, 2013 31.49 31.49 31.13 31.13 17,576,261 +0.79(+2.60%)
May 02, 2013 30.66 30.66 29.90 30.34 12,105,601 -0.02(-0.07%)
May 01, 2013 30.24 30.52 29.77 30.36 18,418,150 -0.07(-0.23%)
Apr 30, 2013 29.76 30.46 29.23 30.43 12,610,617 +0.53(+1.77%)
Apr 29, 2013 29.75 30.19 29.44 29.90 11,438,504 +0.48(+1.63%)
Apr 26, 2013 29.83 29.86 29.10 29.42 13,587,246 -0.44(-1.47%)
Apr 25, 2013 30.80 30.83 29.64 29.86 32,726,565 +0.08(+0.27%)
Apr 24, 2013 28.98 29.85 28.91 29.78 17,906,942 +1.26(+4.42%)
Apr 23, 2013 28.58 28.79 28.04 28.52 19,281,470 -0.04(-0.14%)
Apr 22, 2013 28.34 28.61 27.60 28.56 16,069,128 +0.32(+1.13%)
Apr 19, 2013 28.40 28.51 27.42 28.24 20,148,674 +0.19(+0.68%)
Apr 18, 2013 27.58 28.70 27.24 28.05 26,293,404 +0.05(+0.18%)
Apr 17, 2013 28.98 29.03 27.52 28.00 37,969,874 -1.25(-4.27%)
Apr 16, 2013 29.73 30.09 29.16 29.25 22,100,933 -0.02(-0.07%)
Apr 15, 2013 30.06 30.28 29.03 29.27 44,697,823 -2.65(-8.30%)
Apr 12, 2013 32.54 32.92 31.82 31.92 19,572,357 -0.87(-2.65%)
Apr 11, 2013 33.31 33.41 32.68 32.79 13,453,634 -0.90(-2.67%)
Apr 10, 2013 33.94 33.97 33.32 33.69 17,719,189 -0.07(-0.21%)
Apr 09, 2013 32.64 34.00 32.64 33.76 22,107,589 +1.34(+4.13%)
Apr 08, 2013 32.11 32.53 31.80 32.42 26,989,097 +0.32(+1.00%)
Apr 05, 2013 31.48 32.18 31.17 32.10 26,991,642 +0.40(+1.26%)
Apr 04, 2013 31.57 32.18 31.25 31.70 25,733,387 +0.15(+0.48%)
Apr 03, 2013 31.81 32.17 31.15 31.55 17,631,650 -0.37(-1.16%)
Apr 02, 2013 32.38 32.65 31.78 31.92 15,543,809 -0.46(-1.42%)
Apr 01, 2013 32.99 33.01 32.11 32.38 12,128,162 -0.72(-2.18%)
Mar 28, 2013 33.24 33.33 32.90 33.10 12,301,076 -0.26(-0.78%)
Mar 27, 2013 32.48 33.47 32.37 33.36 14,497,676 +0.56(+1.71%)
Mar 26, 2013 32.74 32.82 32.45 32.80 9,952,917 +0.21(+0.64%)
Mar 25, 2013 33.14 33.15 32.42 32.59 11,548,922 -0.41(-1.24%)
Mar 22, 2013 33.14 33.30 32.86 33.00 8,171,527 +0.01(+0.03%)
Mar 21, 2013 33.06 33.28 32.90 32.99 10,981,373 -0.25(-0.75%)
Mar 20, 2013 33.20 33.42 33.00 33.24 10,973,522 +0.26(+0.79%)
Mar 19, 2013 33.49 33.53 32.65 32.98 19,426,721 -0.55(-1.64%)
Mar 18, 2013 33.09 33.65 33.09 33.53 12,663,756 -0.27(-0.80%)
Mar 15, 2013 33.55 34.08 33.53 33.80 15,177,253 +0.64(+1.93%)
Mar 14, 2013 32.96 33.35 32.77 33.16 10,966,030 +0.08(+0.24%)
Mar 13, 2013 33.41 33.53 32.91 33.08 11,161,129 -0.36(-1.08%)
Mar 12, 2013 33.57 34.12 33.41 33.44 13,245,308 +0.14(+0.42%)
Mar 11, 2013 33.27 33.54 32.86 33.30 9,577,660 +0.02(+0.06%)
Mar 08, 2013 33.49 33.49 33.00 33.28 13,862,752 +0.20(+0.60%)
Mar 07, 2013 32.92 33.26 32.72 33.08 14,528,348 +0.24(+0.73%)
Mar 06, 2013 32.27 33.17 32.04 32.84 23,477,075 +1.30(+4.12%)
Mar 05, 2013 31.69 32.20 31.50 31.54 15,878,965 +0.14(+0.45%)
Mar 04, 2013 31.29 31.47 30.72 31.40 15,435,006 -0.09(-0.29%)
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.