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 29, 2010 94.79 95.35 94.00 94.79 8,377,434 -0.69(-0.73%)
Oct 28, 2010 96.99 97.50 95.35 95.49 9,998,700 -0.01(-0.01%)
Oct 27, 2010 95.94 96.40 94.04 95.50 11,724,741 -0.57(-0.59%)
Oct 25, 2010 97.00 97.84 95.55 96.07 10,059,703 +2.02(+2.15%)
Oct 22, 2010 96.46 96.55 93.02 94.05 10,502,315 -2.38(-2.47%)
Oct 21, 2010 99.05 99.65 94.42 96.43 17,864,146 +1.08(+1.13%)
Oct 20, 2010 93.97 96.24 93.41 95.35 10,556,650 +2.63(+2.84%)
Oct 19, 2010 92.85 94.59 92.00 92.72 14,562,316 -3.61(-3.75%)
Oct 18, 2010 96.64 97.38 95.70 96.33 9,676,235 -1.72(-1.75%)
Oct 15, 2010 99.06 99.35 96.71 98.05 12,674,010 -0.94(-0.95%)
Oct 14, 2010 99.16 100.34 98.17 98.99 15,470,851 -0.09(-0.09%)
Oct 13, 2010 96.56 99.92 96.45 99.08 15,187,022 +3.65(+3.82%)
Oct 12, 2010 94.80 95.59 92.91 95.43 10,570,411 +0.05(+0.05%)
Oct 11, 2010 95.66 96.57 94.65 95.38 7,508,939 -0.13(-0.14%)
Oct 08, 2010 95.51 95.91 92.00 95.51 13,583,071 +4.11(+4.50%)
Oct 07, 2010 93.63 93.87 89.85 91.40 3,730 -2.22(-2.37%)
Oct 06, 2010 91.50 94.36 91.45 93.62 13,642,809 +2.44(+2.68%)
Oct 05, 2010 88.71 91.80 88.61 91.18 9,476 +3.95(+4.52%)
Oct 04, 2010 88.44 88.59 86.67 87.23 11,648,229 -1.90(-2.13%)
Oct 01, 2010 89.13 89.29 86.37 89.13 15,633,685 +3.74(+4.38%)
Sep 30, 2010 85.39 87.25 84.24 85.39 10,828,659 -0.81(-0.94%)
Sep 29, 2010 86.94 87.92 85.66 86.20 1,067 -0.83(-0.95%)
Sep 28, 2010 86.67 87.34 84.81 87.03 14,295 +0.47(+0.54%)
Sep 27, 2010 86.49 87.29 85.77 86.56 6,965,822 -0.05(-0.06%)
Sep 24, 2010 86.01 87.47 85.77 86.61 9,754,723 +2.38(+2.83%)
Sep 23, 2010 84.23 85.24 81.94 84.23 11,489,472 -0.28(-0.33%)
Sep 22, 2010 83.61 85.35 83.51 84.51 10,692,621 +1.52(+1.83%)
Sep 21, 2010 83.45 83.48 80.96 82.99 4,200 -0.36(-0.43%)
Sep 20, 2010 82.13 83.77 81.87 83.35 10,805,911 +1.63(+1.99%)
Sep 17, 2010 81.72 82.35 81.13 81.72 7,057,332 +0.32(+0.39%)
Sep 15, 2010 80.94 81.46 80.02 81.40 9,982,162 -0.04(-0.05%)
Sep 14, 2010 81.25 82.50 80.70 81.44 14,403 -0.34(-0.41%)
Sep 13, 2010 80.59 82.42 80.46 81.78 10,039,994 +2.47(+3.11%)
Sep 10, 2010 78.14 79.53 77.80 79.31 7,453,249 +1.15(+1.47%)
Sep 09, 2010 79.54 79.77 77.50 78.16 9,844 -0.98(-1.24%)
Sep 08, 2010 78.40 80.00 78.05 79.14 68,733 +1.28(+1.64%)
Sep 07, 2010 77.37 78.80 76.40 77.86 5,245 -0.69(-0.88%)
Sep 03, 2010 78.32 78.96 77.79 78.55 10,775,387 +1.59(+2.07%)
Sep 02, 2010 75.91 77.10 75.19 76.96 3,091 +0.77(+1.01%)
Sep 01, 2010 73.98 76.34 73.73 76.19 15,267,426 +4.44(+6.19%)
Aug 31, 2010 71.78 72.98 69.87 71.75 33,265 +1.14(+1.61%)
Aug 30, 2010 71.09 71.94 70.55 70.61 8,507,557 -0.59(-0.83%)
Aug 27, 2010 71.00 71.27 67.50 71.20 13,676,619 +2.52(+3.67%)
Aug 26, 2010 68.60 68.99 67.10 68.68 820,868 +2.02(+3.03%)
Aug 25, 2010 66.34 66.87 65.71 66.66 1,996 -0.74(-1.10%)
Aug 24, 2010 67.40 68.36 66.52 67.40 15,260,347 -2.96(-4.21%)
Aug 23, 2010 72.09 72.15 70.21 70.36 6,371,498 -1.01(-1.42%)
Aug 20, 2010 71.25 71.75 70.26 71.37 9,916,580 -0.72(-1.00%)
Aug 19, 2010 73.14 74.30 71.60 72.09 2,404 -1.13(-1.54%)
Aug 18, 2010 72.71 73.85 72.04 73.22 6,892,321 +0.39(+0.54%)
Aug 17, 2010 72.53 74.00 72.31 72.83 5,577 +2.20(+3.11%)
Aug 16, 2010 70.87 71.69 70.32 70.63 6,348,020 +0.56(+0.80%)
Aug 13, 2010 70.07 70.49 69.42 70.07 6,422,236 -0.32(-0.45%)
Aug 12, 2010 69.43 71.32 69.14 70.39 9,455,343 +0.35(+0.50%)
Aug 11, 2010 70.81 71.15 69.50 70.04 11,866,884 -2.85(-3.91%)
Aug 10, 2010 73.06 73.81 72.20 72.89 14,807 -1.84(-2.46%)
Aug 09, 2010 75.31 75.60 74.03 74.73 5,358,156 +0.12(+0.16%)
Aug 06, 2010 74.61 76.25 73.39 74.61 11,775,962 +0.54(+0.73%)
Aug 05, 2010 74.85 74.85 73.09 74.07 9,651,830 -0.93(-1.24%)
Aug 04, 2010 74.36 75.26 73.17 75.00 1,633 +0.97(+1.31%)
Aug 03, 2010 74.14 74.48 73.05 74.03 3,150 -0.77(-1.03%)
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