FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.250 USD  +0.150 (+1.65%)
Official Closing Price  /  Updated: 7:43 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 14.10 14.15 13.84 13.92 18,073,280 -0.09(-0.64%)
Nov 29, 2017 13.94 14.19 13.84 14.01 11,134,353 -0.20(-1.41%)
Nov 28, 2017 13.96 14.25 13.88 14.21 11,791,120 +0.12(+0.85%)
Nov 27, 2017 14.25 14.30 13.96 14.09 11,046,393 -0.26(-1.81%)
Nov 24, 2017 14.28 14.54 14.26 14.35 6,136,288 +0.11(+0.77%)
Nov 22, 2017 14.23 14.31 14.11 14.24 9,338,906 +0.09(+0.64%)
Nov 21, 2017 14.10 14.29 14.07 14.15 12,984,776 +0.20(+1.43%)
Nov 20, 2017 13.74 14.03 13.73 13.95 13,823,694 +0.09(+0.65%)
Nov 17, 2017 13.51 13.93 13.50 13.86 15,334,576 +0.24(+1.76%)
Nov 16, 2017 13.71 13.77 13.49 13.62 13,653,652 -0.01(-0.07%)
Nov 15, 2017 13.59 13.79 13.22 13.63 17,991,715 -0.17(-1.23%)
Nov 14, 2017 14.28 14.30 13.57 13.80 27,665,001 -0.63(-4.37%)
Nov 13, 2017 14.33 14.64 14.31 14.43 9,907,999 +0.02(+0.14%)
Nov 10, 2017 14.73 14.98 14.39 14.41 13,518,207 -0.31(-2.11%)
Nov 09, 2017 14.64 14.80 14.47 14.72 15,859,670 -0.14(-0.94%)
Nov 08, 2017 14.62 14.94 14.48 14.86 15,948,221 +0.31(+2.13%)
Nov 07, 2017 14.49 14.57 14.36 14.55 10,558,993 -0.09(-0.61%)
Nov 06, 2017 14.33 14.65 14.25 14.64 14,020,106 +0.49(+3.46%)
Nov 03, 2017 14.20 14.27 14.04 14.15 8,681,334 -0.08(-0.56%)
Nov 02, 2017 14.27 14.57 14.15 14.23 13,059,602 -0.15(-1.04%)
Nov 01, 2017 14.40 14.69 14.27 14.38 18,478,525 +0.40(+2.86%)
Oct 31, 2017 13.94 14.04 13.84 13.98 14,397,629 +0.04(+0.29%)
Oct 30, 2017 14.06 14.26 13.94 13.94 15,065,648 -0.19(-1.34%)
Oct 27, 2017 14.23 14.25 13.90 14.13 22,873,999 -0.56(-3.81%)
Oct 26, 2017 14.83 14.90 14.60 14.69 16,863,119 -0.01(-0.07%)
Oct 25, 2017 15.26 15.58 14.44 14.70 30,436,913 -0.53(-3.48%)
Oct 24, 2017 15.00 15.23 14.90 15.23 20,955,400 +0.42(+2.84%)
Oct 23, 2017 14.85 14.91 14.76 14.81 16,018,229 -0.02(-0.13%)
Oct 20, 2017 14.92 15.04 14.71 14.83 14,307,072 +0.02(+0.14%)
Oct 19, 2017 14.73 14.84 14.45 14.81 15,985,631 -0.02(-0.13%)
Oct 18, 2017 14.78 14.90 14.62 14.83 15,251,663 -0.10(-0.67%)
Oct 17, 2017 15.02 15.06 14.66 14.93 22,915,014 -0.34(-2.23%)
Oct 16, 2017 15.26 15.59 15.04 15.27 26,129,967 +0.52(+3.53%)
Oct 13, 2017 14.80 14.87 14.64 14.75 13,737,502 +0.24(+1.65%)
Oct 12, 2017 14.53 14.68 14.45 14.51 14,161,424 +0.08(+0.55%)
Oct 11, 2017 14.36 14.55 14.27 14.43 14,388,999 +0.02(+0.14%)
Oct 10, 2017 14.49 14.69 14.36 14.41 13,055,508 +0.09(+0.63%)
Oct 09, 2017 14.30 14.46 14.20 14.32 9,521,745 -0.01(-0.07%)
Oct 06, 2017 14.61 14.67 14.26 14.33 16,569,683 -0.42(-2.85%)
Oct 05, 2017 14.87 15.39 14.65 14.75 25,632,484 +0.22(+1.51%)
Oct 04, 2017 14.68 14.87 14.52 14.53 15,923,723 -0.11(-0.75%)
Oct 03, 2017 14.42 14.66 14.26 14.64 13,404,170 +0.30(+2.09%)
Oct 02, 2017 13.98 14.34 13.97 14.34 14,783,804 +0.30(+2.14%)
Sep 29, 2017 14.40 14.41 13.96 14.04 15,716,622 -0.38(-2.64%)
Sep 28, 2017 14.00 14.56 13.85 14.42 20,049,863 +0.42(+3.00%)
Sep 27, 2017 14.10 14.12 13.85 14.00 11,806,203 +0.01(+0.07%)
Sep 26, 2017 13.98 14.16 13.90 13.99 13,521,028 +0.10(+0.72%)
Sep 25, 2017 13.99 14.06 13.78 13.89 15,654,978 -0.17(-1.21%)
Sep 22, 2017 13.90 14.34 13.89 14.06 12,562,844 +0.08(+0.57%)
Sep 21, 2017 13.93 14.24 13.82 13.98 16,534,196 -0.20(-1.41%)
Sep 20, 2017 14.53 14.68 13.95 14.18 18,445,476 -0.30(-2.07%)
Sep 19, 2017 14.15 14.55 13.96 14.48 21,264,248 +0.35(+2.48%)
Sep 18, 2017 13.90 14.24 13.89 14.13 14,094,535 +0.25(+1.80%)
Sep 15, 2017 13.82 14.05 13.82 13.88 21,270,549 +0.02(+0.14%)
Sep 14, 2017 13.85 13.91 13.65 13.86 17,270,156 -0.08(-0.57%)
Sep 13, 2017 14.02 14.07 13.83 13.94 23,715,259 -0.36(-2.52%)
Sep 12, 2017 14.30 14.48 14.07 14.30 20,797,832 -0.09(-0.63%)
Sep 11, 2017 14.48 14.60 14.34 14.39 19,727,795 +0.15(+1.05%)
Sep 08, 2017 14.97 14.97 14.13 14.24 27,484,048 -0.97(-6.38%)
Sep 07, 2017 15.06 15.25 14.87 15.21 15,431,595 +0.15(+1.00%)
Sep 06, 2017 14.50 15.11 14.50 15.06 15,728,976 +0.27(+1.83%)
Sep 05, 2017 15.23 15.38 14.59 14.79 20,277,643 -0.28(-1.86%)
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.