FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.86 USD  +0.24 (+1.76%)
Official Closing Price  /  Updated: 8:04 PM EST, Nov 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.56 16.70 16.33 16.65 25,318,629 +0.40(+2.46%)
Jan 30, 2017 16.10 16.28 15.95 16.25 27,093,202 -0.12(-0.73%)
Jan 27, 2017 15.89 16.58 15.81 16.37 31,577,656 +0.53(+3.35%)
Jan 26, 2017 16.16 16.38 15.73 15.84 41,487,325 -0.66(-4.00%)
Jan 25, 2017 16.44 16.65 15.81 16.50 70,044,581 -0.52(-3.06%)
Jan 24, 2017 16.30 17.06 16.12 17.02 56,701,455 +1.30(+8.27%)
Jan 23, 2017 15.72 15.75 15.51 15.72 19,891,840 +0.21(+1.35%)
Jan 20, 2017 15.33 15.51 15.28 15.51 17,979,935 +0.25(+1.64%)
Jan 19, 2017 15.16 15.40 15.07 15.26 13,258,534 +0.02(+0.13%)
Jan 18, 2017 15.08 15.39 14.98 15.24 18,655,459 +0.18(+1.20%)
Jan 17, 2017 15.29 15.33 14.91 15.06 19,312,364 -0.13(-0.86%)
Jan 13, 2017 15.19 15.19 15.19 0 -0.08(-0.52%)
Jan 12, 2017 15.61 15.66 15.18 15.27 33,937,174 -0.60(-3.78%)
Jan 11, 2017 15.55 15.94 15.23 15.87 29,746,618 +0.32(+2.06%)
Jan 10, 2017 15.32 15.73 15.22 15.55 44,191,539 +0.87(+5.93%)
Jan 09, 2017 14.85 14.93 14.62 14.68 17,290,380 -0.22(-1.48%)
Jan 06, 2017 14.73 15.00 14.57 14.90 24,449,133 +0.28(+1.92%)
Jan 05, 2017 14.68 15.29 14.41 14.62 34,950,206 -0.21(-1.42%)
Jan 04, 2017 14.09 14.84 13.94 14.83 36,281,723 +1.05(+7.62%)
Jan 03, 2017 13.49 13.89 13.40 13.78 28,567,846 +0.59(+4.47%)
Dec 30, 2016 13.19 13.19 13.19 0 -0.29(-2.15%)
Dec 29, 2016 13.56 13.61 13.30 13.48 15,286,229 -0.09(-0.66%)
Dec 28, 2016 13.97 14.02 13.51 13.57 18,474,878 -0.19(-1.38%)
Dec 27, 2016 13.95 14.12 13.72 13.76 15,940,394 -0.05(-0.36%)
Dec 23, 2016 13.81 13.81 13.81 0 +0.01(+0.07%)
Dec 22, 2016 13.99 14.30 13.78 13.80 17,885,473 -0.25(-1.78%)
Dec 21, 2016 14.29 14.29 13.97 14.05 15,007,532 -0.11(-0.78%)
Dec 20, 2016 13.59 14.29 13.57 14.16 24,859,667 +0.61(+4.50%)
Dec 19, 2016 13.60 13.74 13.26 13.55 37,674,074 -0.28(-2.02%)
Dec 16, 2016 14.44 14.56 13.83 13.83 60,084,027 -0.78(-5.34%)
Dec 15, 2016 14.35 14.96 14.30 14.61 29,534,517 -0.04(-0.27%)
Dec 14, 2016 14.87 15.14 14.56 14.65 28,503,328 -0.39(-2.59%)
Dec 13, 2016 15.30 15.47 14.52 15.04 35,248,802 -0.32(-2.08%)
Dec 12, 2016 15.94 15.96 15.24 15.36 24,464,488 -0.39(-2.48%)
Dec 09, 2016 15.81 16.08 15.56 15.75 25,150,243 +0.15(+0.96%)
Dec 08, 2016 15.64 15.77 15.28 15.60 28,247,563 +0.17(+1.10%)
Dec 07, 2016 16.00 16.08 15.18 15.43 39,164,984 -0.46(-2.89%)
Dec 06, 2016 15.63 15.96 15.60 15.89 24,438,970 +0.02(+0.13%)
Dec 05, 2016 15.80 15.99 15.53 15.87 35,460,398 +0.45(+2.92%)
Dec 02, 2016 14.97 15.65 14.93 15.42 27,354,571 +0.39(+2.59%)
Dec 01, 2016 15.50 15.84 14.98 15.03 31,830,729 -0.32(-2.08%)
Nov 30, 2016 15.40 15.62 15.06 15.35 41,707,263 +0.38(+2.54%)
Nov 29, 2016 15.24 15.47 14.85 14.97 40,821,302 -0.81(-5.13%)
Nov 28, 2016 15.88 16.04 15.57 15.78 28,499,731 -0.22(-1.38%)
Nov 25, 2016 16.34 16.35 15.82 16.00 29,522,130 -0.21(-1.30%)
Nov 23, 2016 16.21 16.21 16.21 0 +1.09(+7.21%)
Nov 22, 2016 14.84 15.18 14.77 15.12 51,089,385 +0.61(+4.20%)
Nov 21, 2016 14.21 14.54 14.15 14.51 44,330,242 +0.78(+5.68%)
Nov 18, 2016 13.79 13.91 13.57 13.73 18,153,210 -0.07(-0.51%)
Nov 17, 2016 13.85 14.02 13.62 13.80 26,250,814 +0.00(+0.00%)
Nov 16, 2016 13.70 13.96 13.50 13.80 29,450,851 -0.19(-1.36%)
Nov 15, 2016 13.50 14.01 13.46 13.99 36,850,608 +0.07(+0.50%)
Nov 14, 2016 14.04 14.05 13.55 13.92 36,169,630 -0.02(-0.14%)
Nov 11, 2016 14.12 14.26 13.10 13.94 72,348,892 +0.14(+1.01%)
Nov 10, 2016 13.71 14.15 13.59 13.80 82,382,317 +0.73(+5.59%)
Nov 09, 2016 12.91 13.21 12.78 13.07 79,893,411 +0.98(+8.11%)
Nov 08, 2016 11.30 12.16 11.24 12.09 60,810,980 +0.80(+7.09%)
Nov 07, 2016 11.42 11.45 11.11 11.29 31,010,165 +0.24(+2.17%)
Nov 04, 2016 10.65 11.24 10.50 11.05 27,925,373 +0.32(+2.98%)
Nov 03, 2016 10.73 11.00 10.63 10.73 19,240,063 +0.11(+1.04%)
Nov 02, 2016 10.99 11.21 10.62 10.62 28,241,958 -0.53(-4.75%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More