FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.440 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:01 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.20 28.53 27.72 28.50 14,970,960 +0.42(+1.50%)
Oct 30, 2014 28.63 28.64 28.06 28.08 16,474,462 -0.91(-3.14%)
Oct 29, 2014 29.22 29.22 28.70 28.99 25,454,489 -0.04(-0.14%)
Oct 28, 2014 29.98 30.04 28.64 29.03 27,697,390 -1.26(-4.16%)
Oct 27, 2014 30.47 30.80 30.80 30.29 15,255,123 -0.51(-1.66%)
Oct 24, 2014 30.76 30.96 30.57 30.80 10,725,594 -0.16(-0.52%)
Oct 23, 2014 31.02 31.18 30.80 30.96 10,839,499 +0.07(+0.23%)
Oct 22, 2014 31.57 31.68 30.89 30.89 10,493,955 -0.61(-1.94%)
Oct 21, 2014 31.60 31.75 31.28 31.50 11,305,901 +0.74(+2.41%)
Oct 20, 2014 30.55 30.94 30.46 30.76 9,478,573 +0.42(+1.38%)
Oct 17, 2014 30.64 30.94 30.34 30.34 12,102,673 +0.10(+0.33%)
Oct 16, 2014 29.49 30.75 29.42 30.24 13,667,589 +0.21(+0.70%)
Oct 15, 2014 30.40 30.50 29.43 30.03 20,231,764 -0.76(-2.47%)
Oct 14, 2014 31.12 31.54 30.62 30.79 12,609,086 +0.07(+0.23%)
Oct 13, 2014 31.06 31.59 30.70 30.72 11,839,063 +0.06(+0.20%)
Oct 10, 2014 30.78 31.47 30.50 30.66 13,808,660 -0.48(-1.54%)
Oct 09, 2014 32.34 32.35 31.04 31.14 13,002,662 -1.16(-3.59%)
Oct 08, 2014 31.67 32.34 31.26 32.30 11,356,817 +0.70(+2.22%)
Oct 07, 2014 32.19 32.42 31.57 31.60 12,799,410 -0.89(-2.74%)
Oct 06, 2014 32.46 32.91 31.95 32.49 15,100,152 +0.17(+0.53%)
Oct 03, 2014 32.17 32.43 31.84 32.32 12,907,069 +0.25(+0.78%)
Oct 02, 2014 31.90 32.12 31.25 32.07 14,230,444 +0.19(+0.60%)
Oct 01, 2014 32.80 32.80 31.84 31.88 13,883,245 -0.77(-2.36%)
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%)
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.