FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
11.04 USD  -0.05 (-0.45%)
Official Closing Price  /  Updated: 5:35 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.01 33.12 32.79 33.07 6,815,018 +0.21(+0.64%)
Mar 28, 2014 32.82 33.09 32.65 32.86 8,679,147 +0.45(+1.39%)
Mar 27, 2014 31.81 32.77 31.81 32.41 9,888,278 +0.72(+2.27%)
Mar 26, 2014 32.27 32.33 31.64 31.69 8,962,321 -0.39(-1.22%)
Mar 25, 2014 31.89 32.43 31.89 32.08 8,880,696 +0.46(+1.45%)
Mar 24, 2014 32.25 32.30 31.50 31.62 10,633,754 -0.69(-2.14%)
Mar 21, 2014 31.52 32.31 31.26 32.31 23,335,884 +1.41(+4.56%)
Mar 20, 2014 30.78 31.08 30.57 30.90 9,022,176 -0.17(-0.55%)
Mar 19, 2014 31.33 31.84 30.85 31.07 14,584,700 -0.56(-1.77%)
Mar 18, 2014 31.42 31.67 31.27 31.63 8,435,151 +0.13(+0.41%)
Mar 17, 2014 31.27 31.78 31.15 31.50 12,368,166 +0.44(+1.42%)
Mar 14, 2014 30.71 31.27 30.70 31.06 13,581,722 +0.42(+1.37%)
Mar 13, 2014 30.99 31.13 30.38 30.64 11,064,364 -0.13(-0.42%)
Mar 12, 2014 30.81 31.43 30.74 30.77 14,055,691 +0.06(+0.20%)
Mar 11, 2014 31.45 31.62 30.54 30.71 18,388,009 -0.67(-2.14%)
Mar 10, 2014 31.69 31.69 30.87 31.38 15,327,132 -0.81(-2.52%)
Mar 07, 2014 33.31 33.46 32.03 32.19 24,928,108 -1.64(-4.85%)
Mar 06, 2014 33.96 34.21 33.71 33.83 6,283,147 -0.08(-0.24%)
Mar 05, 2014 33.51 34.14 33.28 33.91 8,126,430 +0.38(+1.13%)
Mar 04, 2014 33.12 33.63 32.92 33.53 9,432,855 +0.70(+2.13%)
Mar 03, 2014 32.71 33.16 32.50 32.83 15,954,062 +0.21(+0.64%)
Feb 28, 2014 33.10 33.20 32.41 32.62 12,452,265 -0.85(-2.54%)
Feb 27, 2014 33.38 33.51 33.15 33.47 5,620,808 +0.06(+0.18%)
Feb 26, 2014 32.86 33.58 32.84 33.41 9,190,109 +0.64(+1.95%)
Feb 25, 2014 33.09 33.13 32.67 32.77 8,952,159 -0.44(-1.32%)
Feb 24, 2014 33.28 33.62 32.94 33.21 9,155,500 -0.15(-0.45%)
Feb 21, 2014 33.84 33.99 33.34 33.36 9,430,997 -0.39(-1.16%)
Feb 20, 2014 33.03 33.81 32.83 33.75 12,026,384 +0.58(+1.75%)
Feb 19, 2014 33.58 34.10 33.08 33.17 11,164,428 -0.57(-1.69%)
Feb 18, 2014 33.81 33.95 33.42 33.74 7,042,254 -0.01(-0.03%)
Feb 14, 2014 33.32 33.75 33.75 33.75 8,758,800 +0.59(+1.78%)
Feb 13, 2014 32.50 33.29 32.38 33.16 7,462,225 +0.38(+1.16%)
Feb 12, 2014 33.32 33.64 32.69 32.78 10,381,680 -0.41(-1.24%)
Feb 11, 2014 32.30 33.38 32.29 33.19 11,203,711 +0.96(+2.98%)
Feb 10, 2014 32.40 32.48 32.13 32.23 9,656,695 -0.12(-0.37%)
Feb 07, 2014 31.77 32.37 31.30 32.35 12,856,620 +0.81(+2.57%)
Feb 06, 2014 31.36 31.90 31.29 31.54 10,212,203 +0.45(+1.45%)
Feb 05, 2014 31.17 31.31 30.51 31.09 12,729,313 +0.15(+0.48%)
Feb 04, 2014 31.30 31.48 30.91 30.94 11,984,018 -0.14(-0.45%)
Feb 03, 2014 32.42 32.45 31.04 31.08 18,931,114 -1.33(-4.10%)
Jan 31, 2014 32.08 32.56 31.93 32.41 12,451,684 +0.00(+0.00%)
Jan 30, 2014 32.52 32.54 31.95 32.41 10,593,589 +0.07(+0.22%)
Jan 29, 2014 32.51 33.05 32.26 32.34 14,543,776 -0.22(-0.68%)
Jan 28, 2014 32.65 32.74 32.33 32.56 9,952,359 +0.17(+0.52%)
Jan 27, 2014 32.87 32.95 31.97 32.39 11,206,592 -0.38(-1.16%)
Jan 24, 2014 33.18 33.39 32.50 32.77 16,421,757 -0.91(-2.70%)
Jan 23, 2014 34.37 34.37 33.16 33.68 17,292,674 -0.84(-2.43%)
Jan 22, 2014 34.94 35.12 34.27 34.52 19,036,255 -0.74(-2.10%)
Jan 21, 2014 35.92 36.03 35.22 35.26 18,628,647 -0.93(-2.57%)
Jan 17, 2014 37.21 36.19 36.19 36.19 19,267,800 -0.72(-1.95%)
Jan 16, 2014 36.79 36.92 36.44 36.91 10,995,056 +0.30(+0.82%)
Jan 15, 2014 36.12 36.66 36.08 36.61 11,159,567 +0.49(+1.36%)
Jan 14, 2014 35.45 36.17 35.18 36.12 12,011,304 +0.49(+1.38%)
Jan 13, 2014 35.72 35.91 35.48 35.63 13,954,503 -0.54(-1.49%)
Jan 10, 2014 35.99 36.23 35.68 36.17 9,822,805 +0.46(+1.29%)
Jan 09, 2014 36.23 36.34 35.45 35.71 10,916,077 -0.49(-1.35%)
Jan 08, 2014 36.60 36.66 36.13 36.20 11,574,238 -0.46(-1.25%)
Jan 07, 2014 37.09 37.23 36.56 36.66 8,727,109 -0.36(-0.97%)
Jan 06, 2014 37.07 37.22 36.80 37.02 9,696,283 -0.30(-0.80%)
Jan 03, 2014 37.50 37.77 37.24 37.32 7,291,479 -0.31(-0.82%)
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.