FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.92 USD  +0.10 (+0.78%)
Official Closing Price  /  Updated: 6:56 PM EDT, Mar 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 32.42 32.45 31.04 31.08 18,931,114 -1.33(-4.10%)
Jan 31, 2014 32.08 32.56 31.93 32.41 12,451,684 +0.00(+0.00%)
Jan 30, 2014 32.52 32.54 31.95 32.41 10,593,589 +0.07(+0.22%)
Jan 29, 2014 32.51 33.05 32.26 32.34 14,543,776 -0.22(-0.68%)
Jan 28, 2014 32.65 32.74 32.33 32.56 9,952,359 +0.17(+0.52%)
Jan 27, 2014 32.87 32.95 31.97 32.39 11,206,592 -0.38(-1.16%)
Jan 24, 2014 33.18 33.39 32.50 32.77 16,421,757 -0.91(-2.70%)
Jan 23, 2014 34.37 34.37 33.16 33.68 17,292,674 -0.84(-2.43%)
Jan 22, 2014 34.94 35.12 34.27 34.52 19,036,255 -0.74(-2.10%)
Jan 21, 2014 35.92 36.03 35.22 35.26 18,628,647 -0.93(-2.57%)
Jan 17, 2014 37.21 36.19 36.19 36.19 19,267,800 -0.72(-1.95%)
Jan 16, 2014 36.79 36.92 36.44 36.91 10,995,056 +0.30(+0.82%)
Jan 15, 2014 36.12 36.66 36.08 36.61 11,159,567 +0.49(+1.36%)
Jan 14, 2014 35.45 36.17 35.18 36.12 12,011,304 +0.49(+1.38%)
Jan 13, 2014 35.72 35.91 35.48 35.63 13,954,503 -0.54(-1.49%)
Jan 10, 2014 35.99 36.23 35.68 36.17 9,822,805 +0.46(+1.29%)
Jan 09, 2014 36.23 36.34 35.45 35.71 10,916,077 -0.49(-1.35%)
Jan 08, 2014 36.60 36.66 36.13 36.20 11,574,238 -0.46(-1.25%)
Jan 07, 2014 37.09 37.23 36.56 36.66 8,727,109 -0.36(-0.97%)
Jan 06, 2014 37.07 37.22 36.80 37.02 9,696,283 -0.30(-0.80%)
Jan 03, 2014 37.50 37.77 37.24 37.32 7,291,479 -0.31(-0.82%)
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.
   
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