FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.47 USD  +0.02 (+0.19%)
Official Closing Price  /  Updated: 7:43 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 37.51 37.77 37.14 37.22 8,172,312 -0.66(-1.74%)
Jul 30, 2014 38.09 38.22 37.67 37.88 6,046,047 -0.03(-0.08%)
Jul 29, 2014 38.04 38.26 37.88 37.91 7,732,231 -0.15(-0.39%)
Jul 28, 2014 38.05 38.20 37.72 38.06 7,512,955 +0.07(+0.18%)
Jul 25, 2014 37.43 38.22 37.35 37.99 11,138,830 +0.46(+1.23%)
Jul 24, 2014 38.12 38.14 37.30 37.53 16,149,600 -1.02(-2.65%)
Jul 23, 2014 38.70 39.05 38.28 38.55 11,605,124 -0.17(-0.44%)
Jul 22, 2014 38.91 39.04 38.67 38.72 9,690,814 +0.05(+0.13%)
Jul 21, 2014 38.30 38.75 38.27 38.67 7,123,885 +0.32(+0.83%)
Jul 18, 2014 38.55 38.61 38.12 38.35 8,637,060 -0.15(-0.39%)
Jul 17, 2014 38.60 38.85 38.33 38.50 13,958,006 -0.33(-0.85%)
Jul 16, 2014 38.62 39.00 38.62 38.83 8,475,996 +0.54(+1.41%)
Jul 15, 2014 38.69 38.84 38.00 38.29 11,062,753 -0.41(-1.06%)
Jul 14, 2014 38.63 38.73 38.51 38.70 6,361,804 -0.01(-0.03%)
Jul 11, 2014 38.63 38.81 38.31 38.71 9,705,647 -0.15(-0.39%)
Jul 10, 2014 38.77 39.32 38.51 38.86 13,087,379 -0.18(-0.46%)
Jul 09, 2014 38.95 39.30 38.74 39.04 11,011,885 +0.30(+0.77%)
Jul 08, 2014 38.48 38.90 38.43 38.74 12,025,309 +0.07(+0.18%)
Jul 07, 2014 38.47 38.90 38.29 38.67 12,816,072 +0.16(+0.42%)
Jul 03, 2014 38.16 38.51 38.51 38.51 12,172,000 +0.68(+1.80%)
Jul 02, 2014 37.03 37.99 36.99 37.83 14,085,110 +0.98(+2.66%)
Jul 01, 2014 36.88 37.32 36.83 36.85 11,481,115 +0.35(+0.96%)
Jun 30, 2014 35.98 36.51 35.66 36.50 11,336,763 +0.43(+1.19%)
Jun 27, 2014 35.64 36.14 35.58 36.07 8,689,358 +0.37(+1.04%)
Jun 26, 2014 35.79 35.93 35.49 35.70 6,064,950 -0.07(-0.20%)
Jun 25, 2014 35.61 36.04 35.46 35.77 7,290,569 +0.11(+0.31%)
Jun 24, 2014 35.96 36.15 35.56 35.66 8,723,778 -0.38(-1.05%)
Jun 23, 2014 35.02 36.12 35.00 36.04 13,527,981 +1.18(+3.38%)
Jun 20, 2014 34.56 34.91 34.35 34.86 8,908,775 +0.25(+0.72%)
Jun 19, 2014 34.99 34.99 34.56 34.61 7,632,431 -0.18(-0.52%)
Jun 18, 2014 34.08 34.84 33.90 34.79 7,584,426 +0.74(+2.17%)
Jun 17, 2014 33.96 34.11 33.80 34.05 5,124,294 +0.05(+0.15%)
Jun 16, 2014 34.06 34.10 33.80 34.00 4,160,512 +0.03(+0.09%)
Jun 13, 2014 33.56 34.09 33.39 33.97 6,436,432 +0.30(+0.89%)
Jun 12, 2014 33.87 34.01 33.52 33.67 7,129,312 -0.41(-1.20%)
Jun 11, 2014 34.30 34.34 33.92 34.08 6,355,809 -0.28(-0.81%)
Jun 10, 2014 34.54 34.68 34.08 34.36 8,344,597 -0.57(-1.63%)
Jun 06, 2014 34.52 34.98 34.33 34.93 7,249,744 +0.16(+0.46%)
Jun 05, 2014 34.51 34.93 34.36 34.77 7,490,066 +0.26(+0.75%)
Jun 04, 2014 33.97 34.62 33.84 34.51 8,911,006 +0.44(+1.29%)
Jun 03, 2014 33.94 34.09 33.78 34.07 4,343,058 -0.05(-0.15%)
Jun 02, 2014 34.32 34.34 33.98 34.12 6,475,601 +0.07(+0.21%)
May 30, 2014 33.94 34.08 33.67 34.05 10,745,643 -0.22(-0.64%)
May 29, 2014 33.85 34.39 33.81 34.27 6,353,949 +0.44(+1.30%)
May 28, 2014 34.00 34.02 33.43 33.83 8,017,636 -0.13(-0.38%)
May 27, 2014 34.44 34.46 33.91 33.96 6,863,103 -0.47(-1.37%)
May 23, 2014 34.49 34.43 34.43 34.43 6,173,300 +0.02(+0.06%)
May 22, 2014 34.42 34.52 34.21 34.41 4,440,439 +0.15(+0.44%)
May 21, 2014 34.33 34.62 34.13 34.26 6,907,021 -0.18(-0.52%)
May 20, 2014 34.87 34.87 34.17 34.44 9,982,235 -0.61(-1.74%)
May 19, 2014 35.13 35.29 34.93 35.05 5,454,294 +0.06(+0.17%)
May 16, 2014 35.20 35.21 34.52 34.99 8,784,745 -0.22(-0.62%)
May 15, 2014 35.32 35.47 34.92 35.21 8,226,189 -0.29(-0.82%)
May 14, 2014 35.63 35.88 35.42 35.50 12,659,641 -0.06(-0.17%)
May 13, 2014 34.91 35.82 34.86 35.56 12,917,498 +0.67(+1.92%)
May 12, 2014 34.51 35.23 34.46 34.89 9,809,795 +0.98(+2.89%)
May 09, 2014 33.81 33.98 33.63 33.91 6,132,512 +0.07(+0.21%)
May 08, 2014 33.85 34.12 33.63 33.84 7,345,145 -0.15(-0.44%)
May 07, 2014 34.05 34.28 33.85 33.99 7,308,058 +0.15(+0.44%)
May 06, 2014 34.05 34.15 33.78 33.84 6,637,794 -0.23(-0.68%)
May 05, 2014 34.56 34.56 34.06 34.07 7,673,125 -0.61(-1.76%)
May 02, 2014 34.31 34.95 34.11 34.68 9,088,459 +0.51(+1.49%)
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.