FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.35 USD  +0.26 (+1.99%)
Official Closing Price  /  Updated: 6:18 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.69 32.78 32.29 32.65 12,312,425 +0.25(+0.77%)
Sep 29, 2014 32.42 32.75 32.30 32.40 7,360,180 -0.47(-1.43%)
Sep 26, 2014 32.65 32.92 32.58 32.87 5,333,803 +0.20(+0.61%)
Sep 25, 2014 32.99 33.00 32.44 32.67 9,216,007 -0.58(-1.74%)
Sep 24, 2014 33.10 33.40 32.80 33.25 10,397,797 +0.29(+0.88%)
Sep 23, 2014 33.04 33.21 32.64 32.96 9,104,083 -0.21(-0.63%)
Sep 22, 2014 33.63 33.69 33.08 33.17 10,696,996 -0.89(-2.61%)
Sep 19, 2014 34.36 34.38 33.80 34.06 8,586,804 -0.25(-0.73%)
Sep 18, 2014 34.41 34.65 34.17 34.31 9,330,297 -0.20(-0.58%)
Sep 17, 2014 34.87 34.90 34.40 34.51 8,450,390 -0.38(-1.09%)
Sep 16, 2014 34.30 35.10 34.12 34.89 9,549,438 +0.57(+1.66%)
Sep 15, 2014 34.24 34.39 34.11 34.32 4,812,009 +0.08(+0.23%)
Sep 12, 2014 34.39 34.61 34.10 34.24 6,369,856 -0.32(-0.93%)
Sep 11, 2014 34.35 34.73 34.12 34.56 6,753,175 +0.00(+0.00%)
Sep 10, 2014 34.35 34.62 33.91 34.56 7,825,032 +0.12(+0.35%)
Sep 09, 2014 34.68 35.00 34.20 34.44 7,771,219 -0.47(-1.35%)
Sep 08, 2014 34.96 35.02 34.74 34.91 7,045,362 -0.11(-0.31%)
Sep 05, 2014 35.16 35.19 34.73 35.02 12,034,646 -0.20(-0.57%)
Sep 04, 2014 35.32 35.67 35.05 35.22 6,082,931 -0.08(-0.23%)
Sep 03, 2014 35.62 35.65 35.21 35.30 6,493,984 -0.19(-0.54%)
Sep 02, 2014 36.04 36.04 35.45 35.49 10,917,688 -0.88(-2.42%)
Aug 29, 2014 36.30 36.37 36.37 36.37 4,573,100 +0.21(+0.58%)
Aug 28, 2014 36.14 36.17 35.63 36.16 7,663,173 -0.28(-0.77%)
Aug 27, 2014 36.58 36.65 36.26 36.44 5,740,379 +0.05(+0.14%)
Aug 26, 2014 36.54 36.59 36.30 36.39 6,707,508 -0.08(-0.22%)
Aug 25, 2014 36.58 36.76 36.40 36.47 4,373,218 +0.03(+0.08%)
Aug 22, 2014 36.62 36.62 36.31 36.44 4,128,320 -0.24(-0.65%)
Aug 21, 2014 36.86 36.90 36.45 36.68 5,189,054 -0.30(-0.81%)
Aug 20, 2014 36.42 37.10 36.38 36.98 9,667,913 +0.69(+1.90%)
Aug 19, 2014 36.27 36.57 36.12 36.29 5,843,813 -0.08(-0.22%)
Aug 18, 2014 36.10 36.39 36.00 36.37 6,405,312 +0.27(+0.75%)
Aug 15, 2014 36.14 36.14 35.70 36.10 6,985,642 +0.05(+0.14%)
Aug 14, 2014 35.95 36.08 35.78 36.05 8,077,439 -0.34(-0.93%)
Aug 13, 2014 36.83 36.87 36.32 36.39 7,134,615 -0.49(-1.33%)
Aug 12, 2014 36.74 37.07 36.68 36.88 4,620,987 -0.02(-0.05%)
Aug 11, 2014 36.91 37.07 36.67 36.90 6,954,400 +0.41(+1.12%)
Aug 08, 2014 36.13 36.57 36.01 36.49 5,753,229 +0.34(+0.94%)
Aug 07, 2014 36.83 37.00 35.72 36.15 12,684,355 -0.55(-1.50%)
Aug 06, 2014 36.59 37.53 36.57 36.70 9,299,314 -0.23(-0.62%)
Aug 05, 2014 36.90 37.15 36.70 36.93 5,907,660 -0.31(-0.83%)
Aug 04, 2014 37.03 37.32 36.84 37.24 6,303,764 +0.46(+1.25%)
Aug 01, 2014 37.12 37.42 36.47 36.78 10,008,788 -0.44(-1.18%)
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%)
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