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 (%)
Jun 28, 2013 27.18 27.79 27.02 27.61 16,307,936 +0.31(+1.14%)
Jun 27, 2013 27.19 27.55 27.02 27.30 12,324,149 +0.45(+1.68%)
Jun 26, 2013 27.15 27.25 26.53 26.85 16,370,354 -0.41(-1.50%)
Jun 25, 2013 27.26 27.41 26.92 27.26 28,282,984 +0.44(+1.64%)
Jun 24, 2013 27.74 27.74 26.37 26.82 40,725,266 -1.34(-4.76%)
Jun 21, 2013 28.02 28.34 27.52 28.16 33,274,282 +0.44(+1.59%)
Jun 20, 2013 28.54 28.55 27.52 27.72 30,757,710 -1.47(-5.04%)
Jun 19, 2013 29.39 29.97 29.19 29.19 14,908,123 -0.33(-1.12%)
Jun 18, 2013 29.64 29.66 29.33 29.52 9,177,752 -0.14(-0.47%)
Jun 17, 2013 29.74 29.94 29.41 29.66 11,307,491 +0.09(+0.30%)
Jun 14, 2013 29.93 30.23 29.48 29.57 12,989,936 -0.14(-0.47%)
Jun 13, 2013 29.59 29.76 29.24 29.71 15,234,362 +0.12(+0.41%)
Jun 12, 2013 29.75 30.12 29.56 29.59 15,059,387 -0.73(-2.41%)
Jun 11, 2013 30.30 30.65 30.17 30.32 30,029,393 -0.56(-1.81%)
Jun 10, 2013 30.77 31.00 30.38 30.88 25,710,981 -0.04(-0.13%)
Jun 07, 2013 31.30 31.30 30.47 30.92 25,197,817 -0.11(-0.35%)
Jun 06, 2013 30.47 31.07 30.25 31.03 16,624,413 +0.71(+2.34%)
Jun 05, 2013 30.80 30.86 30.16 30.32 15,589,272 -0.53(-1.72%)
Jun 04, 2013 31.48 31.48 30.54 30.85 18,517,033 -0.62(-1.97%)
Jun 03, 2013 31.04 31.49 30.92 31.47 18,680,236 +0.42(+1.35%)
May 31, 2013 31.62 31.73 30.95 31.05 16,169,188 -0.80(-2.51%)
May 30, 2013 31.18 31.86 31.10 31.85 35,562,238 +0.79(+2.54%)
May 29, 2013 31.00 31.15 30.26 31.06 13,450,203 +0.17(+0.55%)
May 28, 2013 30.72 31.08 30.53 30.89 15,760,498 +0.49(+1.61%)
May 24, 2013 30.62 30.95 30.14 30.40 12,675,129 -0.53(-1.71%)
May 23, 2013 30.70 31.12 30.57 30.93 19,152,414 -0.73(-2.31%)
May 22, 2013 32.18 32.90 31.50 31.66 21,350,961 -0.32(-1.00%)
May 21, 2013 32.98 33.08 31.94 31.98 21,244,398 -0.90(-2.74%)
May 20, 2013 32.73 33.00 32.17 32.88 26,038,377 +0.20(+0.61%)
May 17, 2013 32.32 32.81 32.11 32.68 16,165,953 +0.64(+2.00%)
May 16, 2013 31.68 32.48 31.35 32.04 18,827,826 +0.28(+0.88%)
May 15, 2013 31.24 32.09 31.16 31.76 20,995,435 -0.20(-0.63%)
May 13, 2013 32.40 32.40 31.68 31.96 14,133,600 -0.59(-1.81%)
May 10, 2013 32.25 32.59 32.00 32.55 15,381,097 -0.07(-0.21%)
May 09, 2013 32.78 33.25 32.42 32.62 27,748,173 +0.23(+0.71%)
May 08, 2013 31.96 32.64 31.84 32.39 23,735,580 +0.84(+2.66%)
May 07, 2013 31.35 31.96 31.25 31.55 17,262,178 +0.12(+0.38%)
May 06, 2013 31.36 31.61 30.95 31.43 13,712,059 +0.30(+0.96%)
May 03, 2013 31.49 31.49 31.13 31.13 17,576,261 +0.79(+2.60%)
May 02, 2013 30.66 30.66 29.90 30.34 12,105,601 -0.02(-0.07%)
May 01, 2013 30.24 30.52 29.77 30.36 18,418,150 -0.07(-0.23%)
Apr 30, 2013 29.76 30.46 29.23 30.43 12,610,617 +0.53(+1.77%)
Apr 29, 2013 29.75 30.19 29.44 29.90 11,438,504 +0.48(+1.63%)
Apr 26, 2013 29.83 29.86 29.10 29.42 13,587,246 -0.44(-1.47%)
Apr 25, 2013 30.80 30.83 29.64 29.86 32,726,565 +0.08(+0.27%)
Apr 24, 2013 28.98 29.85 28.91 29.78 17,906,942 +1.26(+4.42%)
Apr 23, 2013 28.58 28.79 28.04 28.52 19,281,470 -0.04(-0.14%)
Apr 22, 2013 28.34 28.61 27.60 28.56 16,069,128 +0.32(+1.13%)
Apr 19, 2013 28.40 28.51 27.42 28.24 20,148,674 +0.19(+0.68%)
Apr 18, 2013 27.58 28.70 27.24 28.05 26,293,404 +0.05(+0.18%)
Apr 17, 2013 28.98 29.03 27.52 28.00 37,969,874 -1.25(-4.27%)
Apr 16, 2013 29.73 30.09 29.16 29.25 22,100,933 -0.02(-0.07%)
Apr 15, 2013 30.06 30.28 29.03 29.27 44,697,823 -2.65(-8.30%)
Apr 12, 2013 32.54 32.92 31.82 31.92 19,572,357 -0.87(-2.65%)
Apr 11, 2013 33.31 33.41 32.68 32.79 13,453,634 -0.90(-2.67%)
Apr 10, 2013 33.94 33.97 33.32 33.69 17,719,189 -0.07(-0.21%)
Apr 09, 2013 32.64 34.00 32.64 33.76 22,107,589 +1.34(+4.13%)
Apr 08, 2013 32.11 32.53 31.80 32.42 26,989,097 +0.32(+1.00%)
Apr 05, 2013 31.48 32.18 31.17 32.10 26,991,642 +0.40(+1.26%)
Apr 04, 2013 31.57 32.18 31.25 31.70 25,733,387 +0.15(+0.48%)
Apr 03, 2013 31.81 32.17 31.15 31.55 17,631,650 -0.37(-1.16%)
Apr 02, 2013 32.38 32.65 31.78 31.92 15,543,809 -0.46(-1.42%)
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.