FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.28 USD  +0.12 (+0.99%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.70 12.05 11.56 11.77 21,816,319 +0.14(+1.20%)
Oct 29, 2015 11.58 12.00 11.53 11.63 19,679,815 -0.15(-1.27%)
Oct 28, 2015 11.42 12.36 11.40 11.78 32,515,922 +0.17(+1.46%)
Oct 27, 2015 11.82 11.99 11.31 11.61 23,378,143 -0.41(-3.41%)
Oct 26, 2015 12.14 12.31 11.98 12.02 13,577,312 -0.11(-0.91%)
Oct 23, 2015 12.19 12.28 11.78 12.13 25,782,757 +0.11(+0.92%)
Oct 22, 2015 11.54 12.80 11.53 12.02 36,184,810 +0.07(+0.59%)
Oct 21, 2015 12.29 12.35 11.87 11.95 24,966,295 -0.29(-2.37%)
Oct 20, 2015 11.93 12.39 11.83 12.24 23,307,601 +0.21(+1.75%)
Oct 19, 2015 12.21 12.40 11.77 12.03 25,837,485 -0.41(-3.30%)
Oct 16, 2015 13.06 13.06 12.25 12.44 29,304,270 -0.56(-4.31%)
Oct 15, 2015 12.92 13.20 12.84 13.00 25,938,041 -0.06(-0.46%)
Oct 14, 2015 12.83 13.09 12.47 13.06 27,638,086 +0.33(+2.59%)
Oct 13, 2015 12.31 13.15 12.12 12.73 30,932,972 -0.21(-1.62%)
Oct 12, 2015 13.54 13.54 12.53 12.94 30,708,829 -0.55(-4.08%)
Oct 09, 2015 13.89 14.20 13.17 13.49 51,723,427 +0.03(+0.22%)
Oct 08, 2015 12.95 13.62 12.71 13.46 52,370,699 +0.45(+3.46%)
Oct 07, 2015 12.23 13.44 12.23 13.01 93,825,140 +1.18(+9.97%)
Oct 06, 2015 11.43 11.93 11.30 11.83 53,913,176 +0.65(+5.81%)
Oct 05, 2015 10.54 11.29 10.51 11.18 38,488,062 +0.56(+5.27%)
Oct 02, 2015 9.710 10.66 9.620 10.62 39,607,295 +0.80(+8.15%)
Oct 01, 2015 9.910 10.14 9.510 9.820 31,311,340 +0.13(+1.34%)
Sep 30, 2015 9.270 9.780 9.250 9.690 42,197,670 +0.58(+6.37%)
Sep 29, 2015 8.970 9.260 8.960 9.110 27,290,927 +0.20(+2.24%)
Sep 28, 2015 9.800 9.370 8.620 8.910 49,497,617 -0.89(-9.08%)
Sep 25, 2015 10.06 10.08 9.600 9.800 46,429,898 -0.19(-1.90%)
Sep 24, 2015 9.700 10.14 9.570 9.990 46,982,536 -0.01(-0.10%)
Sep 23, 2015 10.62 10.67 9.960 10.00 34,033,362 -0.59(-5.57%)
Sep 22, 2015 9.970 10.78 9.720 10.59 91,537,534 +0.06(+0.57%)
Sep 21, 2015 10.77 10.90 10.51 10.53 43,156,768 -0.35(-3.22%)
Sep 18, 2015 11.34 11.43 10.54 10.88 79,177,921 -1.17(-9.71%)
Sep 17, 2015 11.66 12.59 11.56 12.05 48,925,546 +0.21(+1.77%)
Sep 16, 2015 11.45 11.87 11.39 11.84 29,912,930 +0.55(+4.87%)
Sep 15, 2015 11.13 11.48 11.11 11.29 28,009,837 +0.13(+1.16%)
Sep 14, 2015 11.17 11.54 10.88 11.16 28,245,512 -0.24(-2.11%)
Sep 11, 2015 11.31 11.64 11.10 11.40 41,622,600 +0.13(+1.15%)
Sep 10, 2015 10.82 11.34 10.78 11.27 54,183,073 +0.54(+5.03%)
Sep 09, 2015 10.77 11.18 10.41 10.73 44,862,690 +0.33(+3.17%)
Sep 08, 2015 10.21 10.58 10.08 10.40 66,025,474 +0.69(+7.11%)
Sep 04, 2015 9.790 9.710 9.710 9.710 30,074,200 -0.42(-4.15%)
Sep 03, 2015 10.02 10.35 9.870 10.13 40,836,904 +0.23(+2.32%)
Sep 02, 2015 10.05 10.05 9.500 9.900 36,479,111 +0.13(+1.33%)
Sep 01, 2015 10.11 10.39 9.650 9.770 42,508,322 -0.87(-8.18%)
Aug 31, 2015 10.35 10.83 10.17 10.64 58,241,442 +0.14(+1.33%)
Aug 28, 2015 11.33 11.48 10.33 10.50 110,214,011 +0.31(+3.04%)
Aug 27, 2015 8.630 10.48 8.560 10.19 107,839,847 +2.27(+28.66%)
Aug 26, 2015 8.250 8.290 7.760 7.920 52,984,111 -0.32(-3.88%)
Aug 25, 2015 9.250 9.260 8.240 8.240 37,150,178 -0.44(-5.07%)
Aug 24, 2015 8.670 9.420 8.160 8.680 35,830,959 -0.90(-9.39%)
Aug 21, 2015 9.740 9.800 9.480 9.580 29,974,377 -0.13(-1.34%)
Aug 20, 2015 9.990 10.12 9.590 9.710 45,133,130 -0.02(-0.21%)
Aug 19, 2015 9.850 9.865 9.590 9.730 41,978,757 -0.19(-1.92%)
Aug 18, 2015 9.970 10.05 9.810 9.920 44,871,796 -0.32(-3.13%)
Aug 17, 2015 9.920 10.30 9.920 10.24 29,752,585 +0.21(+2.09%)
Aug 14, 2015 10.09 10.36 10.01 10.03 19,115,633 -0.04(-0.40%)
Aug 13, 2015 10.19 10.28 9.960 10.07 27,175,331 -0.18(-1.76%)
Aug 12, 2015 10.05 10.38 9.880 10.25 35,701,059 +0.03(+0.29%)
Aug 11, 2015 11.05 11.06 10.00 10.22 46,989,570 -1.43(-12.27%)
Aug 10, 2015 10.11 11.69 10.10 11.65 40,039,030 +1.12(+10.64%)
Aug 07, 2015 11.07 11.25 10.48 10.53 26,792,244 -0.68(-6.07%)
Aug 06, 2015 10.84 11.30 10.73 11.21 28,172,148 +0.28(+2.56%)
Aug 05, 2015 11.47 11.87 10.89 10.93 41,013,814 -0.11(-1.00%)
Aug 04, 2015 11.52 11.68 10.93 11.04 22,764,560 -0.16(-1.43%)
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