FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  -0.19 (-1.45%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.15 34.33 33.02 34.19 16,154,437 +1.05(+3.17%)
Dec 28, 2012 33.44 33.60 33.00 33.14 12,394,589 -0.54(-1.60%)
Dec 27, 2012 34.04 34.05 33.27 33.68 13,342,024 -0.24(-0.71%)
Dec 26, 2012 33.61 34.15 33.61 33.92 11,011,089 +0.42(+1.25%)
Dec 24, 2012 33.41 33.54 33.18 33.50 5,949,153 -0.08(-0.24%)
Dec 21, 2012 33.56 33.62 33.20 33.58 19,399,551 -0.40(-1.18%)
Dec 20, 2012 34.17 34.24 33.44 33.98 18,645,842 +0.03(+0.09%)
Dec 19, 2012 33.92 34.20 33.81 33.95 20,787,242 -0.04(-0.12%)
Dec 18, 2012 33.82 34.24 33.57 33.99 27,531,697 +0.35(+1.04%)
Dec 17, 2012 33.88 33.89 33.26 33.64 18,613,384 -0.14(-0.41%)
Dec 14, 2012 32.76 33.95 32.58 33.78 33,489,991 +1.30(+4.00%)
Dec 13, 2012 32.38 32.74 32.20 32.48 19,035,109 -0.04(-0.12%)
Dec 12, 2012 32.19 32.74 31.91 32.52 32,418,957 +0.53(+1.66%)
Dec 11, 2012 32.37 32.41 31.75 31.99 23,952,517 -0.05(-0.16%)
Dec 10, 2012 32.08 32.24 31.38 32.04 32,343,942 +0.34(+1.07%)
Dec 07, 2012 31.17 32.60 31.10 31.70 63,946,772 +0.89(+2.89%)
Dec 06, 2012 31.27 31.33 30.54 30.81 84,795,699 -1.35(-4.20%)
Dec 05, 2012 38.28 33.71 31.72 32.16 153,776,314 -6.12(-15.99%)
Dec 04, 2012 38.16 38.80 38.06 38.28 10,069,665 -0.73(-1.87%)
Nov 30, 2012 39.08 39.40 38.75 39.01 8,291,012 -0.25(-0.64%)
Nov 29, 2012 39.28 39.54 38.91 39.26 12,437,714 +0.70(+1.82%)
Nov 28, 2012 37.77 38.56 37.58 38.56 11,766,959 +0.07(+0.18%)
Nov 27, 2012 38.73 39.09 38.41 38.49 8,229,653 -0.35(-0.90%)
Nov 26, 2012 38.63 38.89 38.23 38.84 12,726,168 -0.04(-0.10%)
Nov 23, 2012 38.72 39.00 38.41 38.88 4,973,535 +0.61(+1.59%)
Nov 21, 2012 38.25 38.37 38.02 38.27 8,836,563 +0.01(+0.03%)
Nov 20, 2012 37.97 38.90 37.77 38.26 13,896,181 -0.02(-0.05%)
Nov 19, 2012 37.80 38.33 37.56 38.28 15,859,511 +1.49(+4.05%)
Nov 16, 2012 37.08 37.28 36.36 36.79 21,356,150 -0.49(-1.31%)
Nov 15, 2012 37.39 37.66 36.84 37.28 10,944,662 -0.13(-0.35%)
Nov 14, 2012 38.50 38.66 37.20 37.41 15,099,683 -0.96(-2.50%)
Nov 13, 2012 38.18 39.10 38.07 38.37 9,910,179 -0.27(-0.70%)
Nov 12, 2012 38.54 38.83 38.40 38.64 8,374,177 +0.29(+0.76%)
Nov 09, 2012 38.29 39.12 38.06 38.35 13,043,835 -0.32(-0.83%)
Nov 08, 2012 39.25 39.45 38.41 38.67 13,015,040 -0.62(-1.58%)
Nov 07, 2012 39.68 39.85 38.45 39.29 17,036,750 -1.06(-2.63%)
Nov 06, 2012 39.73 40.69 39.51 40.35 11,706,877 +0.89(+2.26%)
Nov 05, 2012 39.09 39.89 39.08 39.46 8,490,463 +0.20(+0.51%)
Nov 02, 2012 40.67 40.84 39.22 39.26 14,429,944 -1.24(-3.06%)
Nov 01, 2012 39.23 40.55 39.05 40.50 16,605,076 +1.62(+4.17%)
Oct 31, 2012 39.46 39.58 38.84 38.88 8,207,001 -0.19(-0.49%)
Oct 26, 2012 39.30 39.07 39.07 39.07 10,745,100 -0.12(-0.31%)
Oct 25, 2012 39.31 39.62 38.84 39.19 16,107,664 +0.40(+1.03%)
Oct 24, 2012 39.22 39.56 38.72 38.79 12,182,977 -0.19(-0.49%)
Oct 23, 2012 39.61 39.70 38.66 38.98 18,250,877 -2.20(-5.34%)
Oct 19, 2012 42.16 42.48 41.11 41.18 15,145,940 -1.25(-2.95%)
Oct 18, 2012 42.29 42.89 42.16 42.43 16,641,221 +0.12(+0.28%)
Oct 17, 2012 41.84 42.80 41.48 42.31 16,279,825 +0.84(+2.03%)
Oct 16, 2012 40.55 41.64 40.46 41.47 13,318,677 +1.18(+2.93%)
Oct 15, 2012 40.00 40.36 39.50 40.29 11,265,987 +0.15(+0.37%)
Oct 12, 2012 40.75 41.00 39.96 40.14 11,989,266 -0.61(-1.50%)
Oct 11, 2012 40.28 41.33 40.21 40.75 15,432,787 +0.53(+1.32%)
Oct 10, 2012 40.58 40.65 39.82 40.22 13,641,959 -0.45(-1.11%)
Oct 09, 2012 40.71 41.56 40.63 40.67 14,075,670 -0.08(-0.20%)
Oct 08, 2012 40.00 41.00 39.95 40.75 11,298,692 +0.24(+0.59%)
Oct 05, 2012 40.79 41.35 40.32 40.51 14,359,474 +0.06(+0.15%)
Oct 04, 2012 39.79 40.85 39.66 40.45 17,487,033 +1.04(+2.64%)
Oct 03, 2012 39.89 39.90 39.05 39.41 12,414,178 -0.27(-0.68%)
Oct 02, 2012 39.95 40.34 39.10 39.68 14,230,079 -0.17(-0.43%)
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.