FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.64 USD  +0.31 (+2.74%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.40 30.49 30.10 30.22 7,383,842 -0.20(-0.66%)
Aug 29, 2013 30.44 30.74 30.25 30.42 8,255,571 -0.06(-0.20%)
Aug 28, 2013 30.57 30.93 30.46 30.48 8,944,878 -0.12(-0.39%)
Aug 27, 2013 31.22 31.54 30.43 30.60 14,270,849 -0.91(-2.89%)
Aug 26, 2013 31.87 31.92 31.41 31.51 10,214,612 -0.28(-0.88%)
Aug 23, 2013 31.60 31.96 31.41 31.79 10,774,780 +0.44(+1.40%)
Aug 22, 2013 30.92 31.57 30.87 31.35 12,348,857 +0.99(+3.26%)
Aug 21, 2013 30.83 30.83 30.21 30.36 12,520,570 -0.62(-2.00%)
Aug 20, 2013 30.89 31.26 30.78 30.98 9,137,276 +0.05(+0.16%)
Aug 19, 2013 31.35 31.42 30.83 30.93 11,335,338 -0.61(-1.93%)
Aug 16, 2013 31.99 32.20 31.38 31.54 15,294,284 -0.38(-1.19%)
Aug 15, 2013 31.21 32.06 31.11 31.92 15,266,891 +0.33(+1.04%)
Aug 14, 2013 31.30 31.84 31.24 31.59 12,580,906 +0.43(+1.38%)
Aug 13, 2013 31.94 31.95 31.08 31.16 14,631,295 -0.69(-2.17%)
Aug 12, 2013 31.77 31.98 31.61 31.85 13,873,347 +0.24(+0.76%)
Aug 09, 2013 31.11 31.99 31.00 31.61 27,455,094 +0.81(+2.63%)
Aug 08, 2013 30.09 31.14 30.07 30.80 27,927,427 +1.37(+4.66%)
Aug 07, 2013 29.01 29.93 28.96 29.43 18,531,760 +0.27(+0.93%)
Aug 06, 2013 29.33 29.49 29.12 29.16 13,847,580 +0.14(+0.48%)
Aug 05, 2013 29.17 29.25 28.91 29.02 8,373,184 -0.18(-0.62%)
Aug 02, 2013 29.12 29.42 29.08 29.20 10,543,745 +0.10(+0.34%)
Aug 01, 2013 28.94 29.23 28.75 29.10 14,403,384 +0.82(+2.90%)
Jul 31, 2013 28.22 28.57 27.92 28.28 13,703,889 +0.07(+0.25%)
Jul 30, 2013 28.64 28.65 28.02 28.21 13,006,829 -0.35(-1.23%)
Jul 29, 2013 28.83 28.90 28.46 28.56 8,984,920 -0.37(-1.28%)
Jul 26, 2013 28.56 28.94 28.26 28.93 13,223,672 +0.09(+0.31%)
Jul 25, 2013 28.76 29.14 28.66 28.84 9,718,976 -0.04(-0.14%)
Jul 24, 2013 30.01 30.07 28.72 28.88 23,492,604 -1.11(-3.70%)
Jul 23, 2013 29.64 30.14 29.48 29.99 22,783,781 +0.84(+2.88%)
Jul 22, 2013 29.05 29.37 28.82 29.15 17,114,405 +0.59(+2.07%)
Jul 19, 2013 28.32 28.62 28.14 28.56 11,489,997 +0.39(+1.38%)
Jul 18, 2013 28.25 28.43 28.08 28.17 10,588,161 +0.03(+0.11%)
Jul 17, 2013 28.40 28.64 28.13 28.14 11,973,144 -0.12(-0.42%)
Jul 16, 2013 28.38 28.48 28.14 28.26 8,447,305 +0.13(+0.46%)
Jul 15, 2013 27.92 28.18 27.89 28.13 7,406,055 +0.08(+0.29%)
Jul 12, 2013 28.50 28.50 27.91 28.05 12,046,613 -0.48(-1.68%)
Jul 11, 2013 28.46 28.66 28.17 28.53 21,355,433 +0.93(+3.37%)
Jul 10, 2013 28.09 28.09 27.51 27.60 11,671,919 -0.04(-0.14%)
Jul 09, 2013 27.76 27.78 27.36 27.64 11,326,763 +0.18(+0.66%)
Jul 08, 2013 27.50 27.55 27.14 27.46 9,135,164 +0.12(+0.44%)
Jul 05, 2013 27.63 27.70 26.95 27.34 11,425,598 -0.34(-1.23%)
Jul 03, 2013 27.79 27.98 27.51 27.68 6,377,299 -0.06(-0.22%)
Jul 02, 2013 28.31 28.34 27.48 27.74 15,605,976 -0.53(-1.87%)
Jul 01, 2013 28.62 28.75 27.91 28.27 16,034,168 +0.66(+2.39%)
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%)
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.