FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.600 USD  +0.080 (+0.84%)
Streaming Delayed Price  /  Updated: 11:17 AM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.25 34.40 34.00 34.37 6,133,186 -0.07(-0.20%)
Apr 29, 2014 33.83 34.45 33.75 34.44 9,039,119 +0.55(+1.62%)
Apr 28, 2014 34.04 34.05 33.51 33.89 7,761,744 -0.12(-0.35%)
Apr 25, 2014 33.95 34.34 33.68 34.01 7,512,697 +0.08(+0.24%)
Apr 24, 2014 34.28 34.48 33.80 33.93 12,322,817 +0.43(+1.28%)
Apr 23, 2014 33.31 33.60 33.12 33.50 7,239,123 +0.20(+0.60%)
Apr 22, 2014 33.05 33.49 32.73 33.30 8,459,291 +0.32(+0.97%)
Apr 21, 2014 33.07 33.09 32.64 32.98 4,814,111 -0.03(-0.09%)
Apr 17, 2014 33.06 33.01 33.01 33.01 7,186,800 +0.00(+0.00%)
Apr 16, 2014 33.31 33.36 32.80 33.01 6,400,996 +0.00(+0.00%)
Apr 15, 2014 32.83 33.08 32.35 33.01 9,304,382 -0.29(-0.87%)
Apr 14, 2014 32.87 33.33 32.65 33.30 9,724,924 +0.74(+2.27%)
Apr 11, 2014 32.76 33.15 32.50 32.56 7,899,092 -0.63(-1.90%)
Apr 10, 2014 34.00 34.00 32.89 33.19 12,810,071 -0.79(-2.32%)
Apr 09, 2014 33.63 34.17 33.46 33.98 10,173,963 +0.36(+1.07%)
Apr 08, 2014 33.18 33.99 33.14 33.62 13,371,633 +0.54(+1.63%)
Apr 07, 2014 33.27 33.56 32.85 33.08 10,649,591 -0.24(-0.72%)
Apr 04, 2014 33.65 33.80 33.18 33.32 9,815,762 -0.09(-0.27%)
Apr 03, 2014 33.63 33.66 33.23 33.41 8,056,941 +0.09(+0.27%)
Apr 02, 2014 33.26 33.67 33.14 33.32 10,737,742 +0.40(+1.22%)
Apr 01, 2014 33.01 33.29 32.64 32.92 6,962,530 -0.15(-0.45%)
Mar 31, 2014 33.01 33.12 32.79 33.07 6,815,018 +0.21(+0.64%)
Mar 28, 2014 32.82 33.09 32.65 32.86 8,679,147 +0.45(+1.39%)
Mar 27, 2014 31.81 32.77 31.81 32.41 9,888,278 +0.72(+2.27%)
Mar 26, 2014 32.27 32.33 31.64 31.69 8,962,321 -0.39(-1.22%)
Mar 25, 2014 31.89 32.43 31.89 32.08 8,880,696 +0.46(+1.45%)
Mar 24, 2014 32.25 32.30 31.50 31.62 10,633,754 -0.69(-2.14%)
Mar 21, 2014 31.52 32.31 31.26 32.31 23,335,884 +1.41(+4.56%)
Mar 20, 2014 30.78 31.08 30.57 30.90 9,022,176 -0.17(-0.55%)
Mar 19, 2014 31.33 31.84 30.85 31.07 14,584,700 -0.56(-1.77%)
Mar 18, 2014 31.42 31.67 31.27 31.63 8,435,151 +0.13(+0.41%)
Mar 17, 2014 31.27 31.78 31.15 31.50 12,368,166 +0.44(+1.42%)
Mar 14, 2014 30.71 31.27 30.70 31.06 13,581,722 +0.42(+1.37%)
Mar 13, 2014 30.99 31.13 30.38 30.64 11,064,364 -0.13(-0.42%)
Mar 12, 2014 30.81 31.43 30.74 30.77 14,055,691 +0.06(+0.20%)
Mar 11, 2014 31.45 31.62 30.54 30.71 18,388,009 -0.67(-2.14%)
Mar 10, 2014 31.69 31.69 30.87 31.38 15,327,132 -0.81(-2.52%)
Mar 07, 2014 33.31 33.46 32.03 32.19 24,928,108 -1.64(-4.85%)
Mar 06, 2014 33.96 34.21 33.71 33.83 6,283,147 -0.08(-0.24%)
Mar 05, 2014 33.51 34.14 33.28 33.91 8,126,430 +0.38(+1.13%)
Mar 04, 2014 33.12 33.63 32.92 33.53 9,432,855 +0.70(+2.13%)
Mar 03, 2014 32.71 33.16 32.50 32.83 15,954,062 +0.21(+0.64%)
Feb 28, 2014 33.10 33.20 32.41 32.62 12,452,265 -0.85(-2.54%)
Feb 27, 2014 33.38 33.51 33.15 33.47 5,620,808 +0.06(+0.18%)
Feb 26, 2014 32.86 33.58 32.84 33.41 9,190,109 +0.64(+1.95%)
Feb 25, 2014 33.09 33.13 32.67 32.77 8,952,159 -0.44(-1.32%)
Feb 24, 2014 33.28 33.62 32.94 33.21 9,155,500 -0.15(-0.45%)
Feb 21, 2014 33.84 33.99 33.34 33.36 9,430,997 -0.39(-1.16%)
Feb 20, 2014 33.03 33.81 32.83 33.75 12,026,384 +0.58(+1.75%)
Feb 19, 2014 33.58 34.10 33.08 33.17 11,164,428 -0.57(-1.69%)
Feb 18, 2014 33.81 33.95 33.42 33.74 7,042,254 -0.01(-0.03%)
Feb 14, 2014 33.32 33.75 33.75 33.75 8,758,800 +0.59(+1.78%)
Feb 13, 2014 32.50 33.29 32.38 33.16 7,462,225 +0.38(+1.16%)
Feb 12, 2014 33.32 33.64 32.69 32.78 10,381,680 -0.41(-1.24%)
Feb 11, 2014 32.30 33.38 32.29 33.19 11,203,711 +0.96(+2.98%)
Feb 10, 2014 32.40 32.48 32.13 32.23 9,656,695 -0.12(-0.37%)
Feb 07, 2014 31.77 32.37 31.30 32.35 12,856,620 +0.81(+2.57%)
Feb 06, 2014 31.36 31.90 31.29 31.54 10,212,203 +0.45(+1.45%)
Feb 05, 2014 31.17 31.31 30.51 31.09 12,729,313 +0.15(+0.48%)
Feb 04, 2014 31.30 31.48 30.91 30.94 11,984,018 -0.14(-0.45%)
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.