FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
10.91 USD  -0.12 (-1.09%)
Streaming Delayed Price  /  Updated: 5:03 AM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 69.85 71.28 66.20 66.69 25,589,298 -2.13(-3.10%)
Jan 28, 2010 72.59 72.76 67.80 68.82 31,741,348 -2.43(-3.41%)
Jan 27, 2010 71.27 72.36 68.80 71.25 24,466,514 -0.74(-1.03%)
Jan 26, 2010 73.47 73.99 71.57 71.99 21,551,035 -2.61(-3.50%)
Jan 25, 2010 75.23 76.09 74.32 74.60 16,329,791 +0.37(+0.50%)
Jan 22, 2010 73.84 77.44 72.55 74.23 30,312,252 -1.81(-2.38%)
Jan 21, 2010 82.81 82.90 76.00 76.04 34,348,727 -7.48(-8.96%)
Jan 20, 2010 83.14 84.07 81.20 83.52 17,300,222 -1.08(-1.28%)
Jan 19, 2010 84.72 84.79 83.40 84.60 11,469,872 +0.30(+0.36%)
Jan 15, 2010 85.00 84.30 84.30 84.30 25,934,600 -0.78(-0.92%)
Jan 14, 2010 86.39 86.70 84.51 85.08 9,340,914 -1.07(-1.24%)
Jan 13, 2010 85.30 86.41 83.06 86.15 12,272,178 +1.38(+1.63%)
Jan 12, 2010 86.44 86.60 83.47 84.77 17,083,093 -3.32(-3.77%)
Jan 11, 2010 89.97 90.55 87.08 88.09 15,445,175 -0.01(-0.01%)
Jan 08, 2010 85.94 88.20 84.81 88.10 10,656,529 +2.46(+2.87%)
Jan 07, 2010 86.53 86.80 85.01 85.64 9,749,757 -1.67(-1.91%)
Jan 06, 2010 84.86 87.98 84.77 87.31 15,345,519 +3.35(+3.99%)
Jan 05, 2010 83.51 84.50 83.13 83.96 8,656,425 +0.50(+0.60%)
Jan 04, 2010 82.61 83.60 82.55 83.46 9,041,127 +3.17(+3.95%)
Dec 31, 2009 81.58 80.29 80.29 80.29 8,927,000 -0.59(-0.73%)
Dec 30, 2009 80.73 81.48 80.31 80.88 5,715,287 -0.21(-0.26%)
Dec 29, 2009 82.70 83.33 81.06 81.09 8,211,912 -0.71(-0.87%)
Dec 28, 2009 83.05 83.43 81.25 81.80 7,869,330 -0.01(-0.01%)
Dec 24, 2009 81.97 82.19 81.40 81.81 3,767,216 +0.88(+1.09%)
Dec 23, 2009 79.52 81.50 79.27 80.93 9,837,464 +2.48(+3.16%)
Dec 22, 2009 77.80 78.98 77.60 78.45 7,565,666 +0.74(+0.95%)
Dec 21, 2009 77.23 78.29 76.91 77.71 9,559,879 +1.17(+1.53%)
Dec 18, 2009 76.87 77.31 75.48 76.54 12,144,480 +0.58(+0.76%)
Dec 17, 2009 78.27 78.44 75.76 75.96 12,245,021 -3.93(-4.92%)
Dec 16, 2009 78.96 80.29 78.71 79.89 9,181,310 +1.80(+2.31%)
Dec 15, 2009 78.38 79.85 77.80 78.09 10,344,209 -0.75(-0.95%)
Dec 14, 2009 77.95 78.90 76.92 78.84 8,659,235 +2.03(+2.64%)
Dec 11, 2009 78.60 78.89 76.52 76.81 12,501,938 -0.93(-1.20%)
Dec 10, 2009 78.92 79.27 77.25 77.74 9,735,818 -0.63(-0.80%)
Dec 09, 2009 77.00 78.50 76.22 78.37 13,299,194 +2.10(+2.75%)
Dec 08, 2009 77.58 77.90 76.11 76.27 15,222,260 -2.42(-3.08%)
Dec 07, 2009 79.08 80.68 78.27 78.69 13,428,751 -1.18(-1.48%)
Dec 04, 2009 84.43 84.80 78.73 79.87 22,219,905 -3.93(-4.69%)
Dec 03, 2009 84.65 85.55 83.61 83.80 11,009,916 -1.38(-1.62%)
Dec 02, 2009 84.21 86.00 83.99 85.18 11,270,417 +1.27(+1.51%)
Dec 01, 2009 84.09 85.20 83.65 83.91 12,276,271 +1.11(+1.34%)
Nov 30, 2009 83.68 84.18 82.14 82.80 14,136,597 -1.34(-1.59%)
Nov 27, 2009 83.59 85.68 82.81 84.14 10,549,475 -3.18(-3.64%)
Nov 25, 2009 86.29 87.35 85.75 87.32 8,335,614 +1.73(+2.02%)
Nov 24, 2009 85.48 85.89 84.01 85.59 9,594,209 +0.26(+0.30%)
Nov 23, 2009 86.55 87.23 84.61 85.33 11,688,702 +0.76(+0.90%)
Nov 20, 2009 84.08 84.87 83.10 84.57 11,419,744 -0.15(-0.18%)
Nov 19, 2009 83.91 85.25 82.50 84.72 14,447,344 +0.03(+0.04%)
Nov 18, 2009 85.95 86.11 83.59 84.69 12,108,671 -0.67(-0.78%)
Nov 17, 2009 83.96 85.36 82.91 85.36 12,053,756 +0.88(+1.04%)
Nov 16, 2009 83.57 85.00 83.34 84.48 14,178,123 +2.91(+3.57%)
Nov 13, 2009 81.67 82.54 80.70 81.57 11,313,723 +0.41(+0.51%)
Nov 12, 2009 82.59 83.36 80.61 81.16 15,972,080 -1.78(-2.15%)
Nov 11, 2009 84.35 84.70 82.34 82.94 14,295,756 +0.37(+0.45%)
Nov 10, 2009 82.49 83.45 81.25 82.57 15,441,805 -0.63(-0.76%)
Nov 09, 2009 81.57 83.70 81.57 83.20 14,367,204 +3.64(+4.58%)
Nov 06, 2009 78.58 80.30 78.54 79.56 13,428,104 +0.68(+0.86%)
Nov 05, 2009 78.25 79.88 77.80 78.88 15,304,695 +1.18(+1.52%)
Nov 04, 2009 78.10 79.60 77.40 77.70 18,899,720 +0.92(+1.20%)
Nov 03, 2009 72.87 77.50 72.36 76.78 17,488,871 +2.17(+2.91%)
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.