FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 56.30 57.56 56.12 57.51 5,576,200 +1.01(+1.79%)
Jan 30, 2007 56.00 57.01 54.89 56.50 8,795,400 +1.41(+2.56%)
Jan 29, 2007 57.27 57.73 54.91 55.09 10,355,400 -3.40(-5.81%)
Jan 26, 2007 57.80 58.54 57.17 58.49 6,505,600 +0.11(+0.19%)
Jan 25, 2007 56.95 58.56 56.70 58.38 13,686,500 +2.04(+3.62%)
Jan 24, 2007 55.25 56.61 54.55 56.34 8,516,100 +1.37(+2.49%)
Jan 23, 2007 53.11 55.20 53.11 54.97 8,370,300 +2.22(+4.21%)
Jan 22, 2007 53.10 53.81 52.25 52.75 6,023,100 -1.20(-2.22%)
Jan 19, 2007 53.00 55.01 52.88 53.95 6,070,400 +1.37(+2.61%)
Jan 18, 2007 53.95 53.98 51.93 52.58 7,101,100 -0.91(-1.70%)
Jan 17, 2007 53.53 53.65 52.05 53.49 7,923,400 +0.09(+0.17%)
Jan 16, 2007 54.80 55.05 53.27 53.40 9,091,700 -1.61(-2.93%)
Jan 12, 2007 53.60 55.48 53.42 55.01 5,440,000 +1.22(+2.27%)
Jan 11, 2007 52.62 54.26 52.20 53.79 5,354,800 +0.60(+1.13%)
Jan 10, 2007 51.81 53.36 51.01 53.19 6,214,100 +1.29(+2.49%)
Jan 09, 2007 52.15 52.55 51.27 51.90 6,868,800 -0.35(-0.67%)
Jan 08, 2007 51.95 52.40 51.40 52.25 7,582,300 +0.77(+1.50%)
Jan 05, 2007 51.76 52.42 49.94 51.48 7,620,200 +0.52(+1.02%)
Jan 04, 2007 49.40 50.98 48.85 50.96 11,001,700 +0.47(+0.93%)
Jan 03, 2007 54.04 54.04 49.73 50.49 14,232,300 -5.24(-9.40%)
Dec 29, 2006 56.02 56.24 55.15 55.73 2,671,000 -0.23(-0.41%)
Dec 28, 2006 55.87 56.94 55.55 55.96 4,051,000 -0.17(-0.30%)
Dec 27, 2006 54.75 56.30 54.63 56.13 4,202,500 +1.59(+2.92%)
Dec 26, 2006 54.55 54.90 53.88 54.54 2,633,900 +0.70(+1.30%)
Dec 22, 2006 55.10 55.25 53.40 53.84 4,887,900 -1.01(-1.84%)
Dec 21, 2006 57.98 58.00 54.17 54.85 9,815,600 -3.53(-6.05%)
Dec 20, 2006 59.69 59.84 57.99 58.38 4,459,700 -1.73(-2.88%)
Dec 19, 2006 58.72 60.25 58.36 60.11 3,918,400 +1.36(+2.31%)
Dec 18, 2006 59.68 59.83 58.70 58.75 4,139,000 -1.33(-2.21%)
Dec 15, 2006 59.76 60.46 59.00 60.08 7,151,000 +0.35(+0.59%)
Dec 14, 2006 59.01 60.00 58.85 59.73 3,603,900 +0.90(+1.53%)
Dec 13, 2006 59.84 59.85 58.25 58.83 4,990,700 -0.61(-1.03%)
Dec 12, 2006 59.87 60.45 58.15 59.44 7,278,500 -1.91(-3.11%)
Dec 11, 2006 62.10 62.42 60.98 61.35 5,308,000 -0.46(-0.74%)
Dec 08, 2006 61.80 62.19 61.10 61.81 4,423,800 -0.11(-0.18%)
Dec 07, 2006 62.00 62.51 61.10 61.92 4,572,800 -0.08(-0.13%)
Dec 06, 2006 61.44 62.62 61.10 62.00 6,969,400 +0.26(+0.42%)
Dec 05, 2006 62.25 62.25 61.14 61.74 6,729,600 +0.81(+1.33%)
Dec 04, 2006 62.10 62.33 60.55 60.93 4,538,100 -0.57(-0.93%)
Dec 01, 2006 61.46 62.89 60.87 61.50 7,703,500 -1.37(-2.18%)
Nov 30, 2006 62.00 63.70 60.90 62.87 9,480,700 +1.23(+2.00%)
Nov 29, 2006 61.05 61.99 60.10 61.64 8,324,300 +0.84(+1.38%)
Nov 28, 2006 61.77 62.25 60.11 60.80 10,848,000 -0.65(-1.06%)
Nov 27, 2006 62.00 62.90 61.02 61.45 8,280,700 -0.41(-0.66%)
Nov 24, 2006 61.27 62.31 60.82 61.86 4,100,200 +0.06(+0.10%)
Nov 22, 2006 59.20 63.00 59.08 61.80 16,190,900 +3.39(+5.80%)
Nov 21, 2006 55.85 59.65 55.00 58.41 17,445,400 +2.78(+5.00%)
Nov 20, 2006 55.78 59.70 55.28 55.63 22,963,500 -1.77(-3.08%)
Nov 17, 2006 55.50 57.57 54.95 57.40 5,946,600 +1.24(+2.21%)
Nov 16, 2006 57.70 58.29 56.01 56.16 3,605,200 -1.39(-2.42%)
Nov 15, 2006 56.60 58.05 55.83 57.55 4,281,700 +0.56(+0.98%)
Nov 14, 2006 58.30 58.65 56.63 56.99 3,907,300 -0.94(-1.62%)
Nov 13, 2006 57.50 58.12 56.09 57.93 5,068,300 -0.89(-1.51%)
Nov 10, 2006 59.55 60.08 57.55 58.82 4,809,500 -2.01(-3.30%)
Nov 09, 2006 59.55 61.47 59.27 60.83 4,254,000 +1.78(+3.01%)
Nov 08, 2006 60.25 60.64 58.88 59.05 4,301,300 -1.68(-2.77%)
Nov 07, 2006 61.65 61.93 60.17 60.73 3,542,000 -0.60(-0.98%)
Nov 06, 2006 61.06 61.47 60.10 61.33 4,227,700 +0.18(+0.29%)
Nov 03, 2006 60.70 61.93 60.27 61.15 4,132,600 +0.90(+1.49%)
Nov 02, 2006 59.65 60.66 59.01 60.25 2,611,700 +0.56(+0.94%)
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.