FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.820 USD  +0.240 (+2.51%)
Official Closing Price  /  Updated: 5:25 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.24 33.33 32.90 33.10 12,301,076 -0.26(-0.78%)
Mar 27, 2013 32.48 33.47 32.37 33.36 14,497,676 +0.56(+1.71%)
Mar 26, 2013 32.74 32.82 32.45 32.80 9,952,917 +0.21(+0.64%)
Mar 25, 2013 33.14 33.15 32.42 32.59 11,548,922 -0.41(-1.24%)
Mar 22, 2013 33.14 33.30 32.86 33.00 8,171,527 +0.01(+0.03%)
Mar 21, 2013 33.06 33.28 32.90 32.99 10,981,373 -0.25(-0.75%)
Mar 20, 2013 33.20 33.42 33.00 33.24 10,973,522 +0.26(+0.79%)
Mar 19, 2013 33.49 33.53 32.65 32.98 19,426,721 -0.55(-1.64%)
Mar 18, 2013 33.09 33.65 33.09 33.53 12,663,756 -0.27(-0.80%)
Mar 15, 2013 33.55 34.08 33.53 33.80 15,177,253 +0.64(+1.93%)
Mar 14, 2013 32.96 33.35 32.77 33.16 10,966,030 +0.08(+0.24%)
Mar 13, 2013 33.41 33.53 32.91 33.08 11,161,129 -0.36(-1.08%)
Mar 12, 2013 33.57 34.12 33.41 33.44 13,245,308 +0.14(+0.42%)
Mar 11, 2013 33.27 33.54 32.86 33.30 9,577,660 +0.02(+0.06%)
Mar 08, 2013 33.49 33.49 33.00 33.28 13,862,752 +0.20(+0.60%)
Mar 07, 2013 32.92 33.26 32.72 33.08 14,528,348 +0.24(+0.73%)
Mar 06, 2013 32.27 33.17 32.04 32.84 23,477,075 +1.30(+4.12%)
Mar 05, 2013 31.69 32.20 31.50 31.54 15,878,965 +0.14(+0.45%)
Mar 04, 2013 31.29 31.47 30.72 31.40 15,435,006 -0.09(-0.29%)
Mar 01, 2013 31.67 31.74 31.32 31.49 14,305,692 -0.43(-1.35%)
Feb 28, 2013 31.86 32.15 31.73 31.92 11,965,174 -0.35(-1.08%)
Feb 27, 2013 31.94 32.41 31.90 32.27 10,861,725 +0.34(+1.06%)
Feb 26, 2013 31.94 32.00 31.35 31.93 15,395,016 +0.42(+1.33%)
Feb 25, 2013 32.59 32.63 31.46 31.51 16,252,468 -0.94(-2.90%)
Feb 22, 2013 32.60 32.67 31.65 32.45 18,166,996 +0.11(+0.34%)
Feb 21, 2013 32.04 32.92 31.69 32.34 20,611,801 +0.12(+0.37%)
Feb 20, 2013 34.06 34.09 32.01 32.22 34,357,782 -2.04(-5.95%)
Feb 19, 2013 34.98 35.17 34.13 34.26 17,647,213 -0.78(-2.23%)
Feb 15, 2013 35.59 35.64 34.87 35.04 13,722,994 -0.49(-1.38%)
Feb 14, 2013 35.60 35.86 35.40 35.53 7,875,607 -0.11(-0.31%)
Feb 13, 2013 35.78 35.93 35.49 35.64 8,276,669 -0.03(-0.08%)
Feb 12, 2013 35.32 35.89 35.12 35.67 8,928,994 +0.34(+0.96%)
Feb 11, 2013 35.50 35.55 35.10 35.33 8,358,405 -0.31(-0.87%)
Feb 08, 2013 35.75 35.90 35.54 35.64 11,770,284 -0.05(-0.14%)
Feb 07, 2013 35.94 36.05 35.51 35.69 11,634,995 -0.40(-1.11%)
Feb 06, 2013 35.46 36.26 35.45 36.09 16,937,921 +0.75(+2.12%)
Feb 04, 2013 35.48 35.82 35.26 35.34 9,299,555 -0.39(-1.09%)
Feb 01, 2013 35.84 35.88 35.33 35.73 12,497,351 +0.48(+1.36%)
Jan 31, 2013 35.08 35.38 34.92 35.25 9,911,624 +0.09(+0.26%)
Jan 30, 2013 35.37 35.74 35.03 35.16 16,230,185 +0.15(+0.43%)
Jan 29, 2013 34.50 35.17 34.50 35.01 12,532,150 +0.44(+1.27%)
Jan 28, 2013 34.93 34.99 34.40 34.57 9,991,114 -0.30(-0.86%)
Jan 25, 2013 34.94 35.09 34.35 34.87 13,137,183 +0.22(+0.63%)
Jan 24, 2013 34.87 35.22 34.52 34.65 13,211,082 -0.37(-1.06%)
Jan 23, 2013 35.17 35.23 34.80 35.02 12,277,235 -0.17(-0.48%)
Jan 22, 2013 34.03 35.50 34.00 35.19 28,593,887 +1.55(+4.61%)
Jan 18, 2013 34.35 34.43 33.57 33.64 16,633,880 -0.44(-1.29%)
Jan 17, 2013 34.56 34.63 33.92 34.08 13,449,466 -0.17(-0.50%)
Jan 16, 2013 34.38 34.49 34.14 34.25 11,273,357 -0.36(-1.04%)
Jan 15, 2013 34.54 34.86 34.38 34.61 9,282,448 -0.11(-0.32%)
Jan 14, 2013 35.00 35.27 34.53 34.72 11,452,862 -0.28(-0.80%)
Jan 11, 2013 35.17 35.41 34.80 35.00 19,070,677 -0.60(-1.69%)
Jan 10, 2013 35.66 35.74 35.22 35.60 18,756,709 +0.38(+1.08%)
Jan 09, 2013 35.10 35.28 34.88 35.22 10,566,084 +0.25(+0.71%)
Jan 08, 2013 35.22 35.49 34.74 34.97 15,176,501 -0.39(-1.10%)
Jan 07, 2013 35.31 35.50 35.01 35.36 13,719,423 -0.13(-0.37%)
Jan 04, 2013 34.87 35.55 34.72 35.49 12,814,978 +0.64(+1.84%)
Jan 03, 2013 35.09 35.58 34.63 34.85 14,675,830 -0.32(-0.91%)
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.