FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.30 USD  +0.02 (+0.18%)
Streaming Delayed Price  /  Updated: 11:31 AM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.55 23.36 23.36 23.36 12,414,500 -0.22(-0.93%)
Dec 30, 2014 23.27 23.77 23.24 23.58 14,733,434 +0.32(+1.38%)
Dec 29, 2014 23.58 23.75 23.19 23.26 12,151,116 -0.25(-1.06%)
Dec 26, 2014 23.05 23.89 23.01 23.51 11,115,330 +0.60(+2.62%)
Dec 24, 2014 22.67 22.91 22.91 22.91 5,619,600 +0.07(+0.31%)
Dec 23, 2014 22.64 23.18 22.52 22.84 11,175,829 +0.29(+1.29%)
Dec 22, 2014 23.48 23.52 22.36 22.55 14,520,439 -0.85(-3.63%)
Dec 19, 2014 22.90 23.47 22.71 23.40 23,998,380 +0.58(+2.54%)
Dec 18, 2014 22.59 22.83 22.16 22.82 21,155,679 +0.69(+3.12%)
Dec 17, 2014 21.29 22.24 21.22 22.13 22,308,738 +0.94(+4.44%)
Dec 16, 2014 21.27 21.95 20.94 21.19 23,218,821 +0.16(+0.76%)
Dec 15, 2014 22.09 22.12 21.03 21.03 21,797,189 -0.75(-3.44%)
Dec 12, 2014 22.98 22.99 21.77 21.78 27,925,288 -1.20(-5.22%)
Dec 11, 2014 23.33 23.83 22.86 22.98 26,707,698 -0.98(-4.09%)
Dec 10, 2014 24.92 25.01 23.95 23.96 16,760,081 -1.17(-4.66%)
Dec 09, 2014 24.64 25.13 24.38 25.13 21,660,291 +0.00(+0.00%)
Dec 08, 2014 25.92 26.15 25.07 25.13 14,820,077 -0.88(-3.38%)
Dec 05, 2014 26.22 26.37 25.84 26.01 9,935,791 -0.42(-1.59%)
Dec 04, 2014 26.60 26.83 26.29 26.43 8,874,853 -0.27(-1.01%)
Dec 03, 2014 26.13 26.89 26.06 26.70 14,659,844 +0.83(+3.21%)
Dec 02, 2014 25.76 26.49 25.45 25.87 17,070,220 -0.33(-1.26%)
Dec 01, 2014 26.71 26.75 25.50 26.20 21,118,602 -0.65(-2.42%)
Nov 28, 2014 27.36 27.38 26.64 26.85 21,626,481 -2.49(-8.49%)
Nov 26, 2014 29.26 29.34 29.34 29.34 7,975,000 +0.06(+0.20%)
Nov 25, 2014 29.06 29.38 29.05 29.28 7,989,721 +0.17(+0.58%)
Nov 24, 2014 29.71 29.75 29.01 29.11 10,753,448 -0.48(-1.62%)
Nov 21, 2014 29.75 29.92 29.25 29.59 17,097,695 +1.02(+3.57%)
Nov 20, 2014 27.80 28.62 27.75 28.57 8,810,235 +0.49(+1.75%)
Nov 19, 2014 28.18 28.26 27.67 28.08 9,737,807 -0.11(-0.39%)
Nov 18, 2014 28.50 28.60 28.02 28.19 11,127,208 -0.23(-0.81%)
Nov 17, 2014 28.23 28.58 27.97 28.42 10,184,790 +0.12(+0.42%)
Nov 14, 2014 27.76 28.34 27.60 28.30 12,669,380 +0.40(+1.43%)
Nov 13, 2014 28.61 28.71 27.82 27.90 11,506,827 -0.66(-2.31%)
Nov 12, 2014 28.48 28.98 28.40 28.56 11,476,442 +0.13(+0.46%)
Nov 11, 2014 27.95 28.51 27.90 28.43 10,472,028 +0.41(+1.46%)
Nov 10, 2014 28.39 28.55 27.95 28.02 11,416,135 -0.32(-1.13%)
Nov 07, 2014 27.75 28.39 27.75 28.34 14,414,204 +0.77(+2.79%)
Nov 06, 2014 27.21 27.78 27.07 27.57 13,549,815 +0.44(+1.62%)
Nov 05, 2014 27.72 27.82 27.10 27.13 16,118,968 -0.66(-2.37%)
Nov 04, 2014 27.68 28.14 27.60 27.79 10,305,044 +0.00(+0.00%)
Nov 03, 2014 28.70 28.78 27.60 27.79 18,708,967 -0.71(-2.49%)
Oct 31, 2014 28.20 28.53 27.72 28.50 14,970,960 +0.42(+1.50%)
Oct 30, 2014 28.63 28.64 28.06 28.08 16,474,462 -0.91(-3.14%)
Oct 29, 2014 29.22 29.22 28.70 28.99 25,454,489 -0.04(-0.14%)
Oct 28, 2014 29.98 30.04 28.64 29.03 27,697,390 -1.26(-4.16%)
Oct 27, 2014 30.47 30.80 30.80 30.29 15,255,123 -0.51(-1.66%)
Oct 24, 2014 30.76 30.96 30.57 30.80 10,725,594 -0.16(-0.52%)
Oct 23, 2014 31.02 31.18 30.80 30.96 10,839,499 +0.07(+0.23%)
Oct 22, 2014 31.57 31.68 30.89 30.89 10,493,955 -0.61(-1.94%)
Oct 21, 2014 31.60 31.75 31.28 31.50 11,305,901 +0.74(+2.41%)
Oct 20, 2014 30.55 30.94 30.46 30.76 9,478,573 +0.42(+1.38%)
Oct 17, 2014 30.64 30.94 30.34 30.34 12,102,673 +0.10(+0.33%)
Oct 16, 2014 29.49 30.75 29.42 30.24 13,667,589 +0.21(+0.70%)
Oct 15, 2014 30.40 30.50 29.43 30.03 20,231,764 -0.76(-2.47%)
Oct 14, 2014 31.12 31.54 30.62 30.79 12,609,086 +0.07(+0.23%)
Oct 13, 2014 31.06 31.59 30.70 30.72 11,839,063 +0.06(+0.20%)
Oct 10, 2014 30.78 31.47 30.50 30.66 13,808,660 -0.48(-1.54%)
Oct 09, 2014 32.34 32.35 31.04 31.14 13,002,662 -1.16(-3.59%)
Oct 08, 2014 31.67 32.34 31.26 32.30 11,356,817 +0.70(+2.22%)
Oct 07, 2014 32.19 32.42 31.57 31.60 12,799,410 -0.89(-2.74%)
Oct 06, 2014 32.46 32.91 31.95 32.49 15,100,152 +0.17(+0.53%)
Oct 03, 2014 32.17 32.43 31.84 32.32 12,907,069 +0.25(+0.78%)
Oct 02, 2014 31.90 32.12 31.25 32.07 14,230,444 +0.19(+0.60%)
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.