FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
13.22 USD  +0.20 (+1.54%)
Official Closing Price  /  Updated: 7:50 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 99.74 100.99 97.21 98.93 14,084,272 +2.28(+2.36%)
Nov 29, 2007 94.17 98.17 92.26 96.65 13,928,332 +2.74(+2.92%)
Nov 28, 2007 91.19 94.30 90.39 93.91 17,831,317 +4.63(+5.19%)
Nov 27, 2007 89.21 91.88 85.71 89.28 18,872,426 -0.02(-0.02%)
Nov 26, 2007 93.50 94.98 89.15 89.30 10,800,539 -3.86(-4.14%)
Nov 23, 2007 92.10 94.06 91.50 93.16 5,245,398 +3.10(+3.44%)
Nov 21, 2007 89.34 90.92 87.26 90.06 17,885,044 -1.79(-1.95%)
Nov 20, 2007 93.09 94.50 89.72 91.85 19,300,668 -0.65(-0.70%)
Nov 19, 2007 98.51 98.80 91.35 92.50 20,042,636 -7.54(-7.54%)
Nov 16, 2007 100.54 101.69 98.31 100.04 12,161,723 +0.27(+0.27%)
Nov 15, 2007 101.05 103.00 98.22 99.77 15,668,736 -4.23(-4.07%)
Nov 14, 2007 105.00 107.40 102.18 104.00 15,912,509 +2.62(+2.58%)
Nov 13, 2007 101.29 102.67 98.75 101.38 18,624,028 +2.13(+2.15%)
Nov 12, 2007 106.61 107.57 97.42 99.25 17,498,235 -10.36(-9.45%)
Nov 09, 2007 110.25 112.07 107.21 109.61 12,732,377 -1.99(-1.78%)
Nov 08, 2007 113.00 113.87 108.00 111.60 15,407,086 +3.50(+3.24%)
Nov 07, 2007 113.99 114.24 107.19 108.10 12,303,835 -5.40(-4.76%)
Nov 06, 2007 112.49 113.90 109.74 113.50 8,079,673 +3.33(+3.02%)
Nov 05, 2007 109.52 112.74 108.00 110.17 10,735,008 -2.63(-2.33%)
Nov 02, 2007 113.51 114.21 110.00 112.80 10,666,850 +0.75(+0.67%)
Nov 01, 2007 115.76 115.76 110.70 112.05 11,479,200 -5.63(-4.78%)
Oct 31, 2007 115.75 118.00 113.52 117.68 9,825,700 +3.67(+3.22%)
Oct 30, 2007 115.99 116.69 113.85 114.01 7,800,100 -3.85(-3.27%)
Oct 29, 2007 118.47 119.25 116.75 117.86 8,394,265 +1.01(+0.86%)
Oct 26, 2007 114.92 117.70 114.11 116.85 10,176,230 +4.02(+3.56%)
Oct 25, 2007 113.04 113.50 110.75 112.83 8,568,100 +0.99(+0.89%)
Oct 24, 2007 111.01 112.61 107.80 111.84 10,764,000 +0.69(+0.62%)
Oct 23, 2007 108.78 111.55 108.50 111.15 12,023,300 +4.42(+4.14%)
Oct 22, 2007 106.50 108.19 103.35 106.73 10,918,000 -3.01(-2.74%)
Oct 19, 2007 113.46 113.86 108.61 109.74 10,672,118 -4.01(-3.53%)
Oct 18, 2007 110.35 113.84 110.05 113.75 7,714,900 +3.12(+2.82%)
Oct 17, 2007 112.95 114.10 110.15 110.63 11,040,000 -0.31(-0.28%)
Oct 16, 2007 112.79 113.50 110.07 110.94 8,867,056 -2.96(-2.60%)
Oct 15, 2007 118.32 118.65 112.86 113.90 10,440,700 -2.52(-2.16%)
Oct 12, 2007 114.48 116.52 113.00 116.42 8,009,799 +2.96(+2.61%)
Oct 11, 2007 119.04 120.20 111.70 113.46 16,141,381 -3.94(-3.36%)
Oct 10, 2007 114.65 118.42 113.71 117.40 13,936,700 +4.34(+3.84%)
Oct 09, 2007 108.87 113.96 108.18 113.06 8,910,600 +4.93(+4.56%)
Oct 08, 2007 108.69 109.49 106.98 108.13 6,140,300 -2.53(-2.29%)
Oct 05, 2007 109.04 112.18 108.51 110.66 9,040,400 +2.40(+2.22%)
Oct 04, 2007 106.90 109.04 104.90 108.26 9,362,600 +0.76(+0.71%)
Oct 03, 2007 108.81 109.46 106.22 107.50 8,039,070 -1.65(-1.51%)
Oct 02, 2007 109.65 110.50 106.60 109.15 9,419,600 -2.03(-1.83%)
Oct 01, 2007 105.74 111.47 105.26 111.18 13,518,250 +6.29(+6.00%)
Sep 28, 2007 107.59 107.89 104.15 104.89 7,649,989 -1.91(-1.79%)
Sep 27, 2007 105.40 107.64 104.76 106.80 11,098,346 +2.89(+2.78%)
Sep 26, 2007 106.26 107.75 102.23 103.91 10,401,546 -1.30(-1.24%)
Sep 25, 2007 106.00 106.48 104.29 105.21 10,338,123 -2.50(-2.32%)
Sep 24, 2007 110.25 110.60 107.32 107.71 8,591,750 -0.96(-0.88%)
Sep 21, 2007 109.29 109.29 107.57 108.67 10,351,927 +1.10(+1.02%)
Sep 20, 2007 106.56 108.21 104.98 107.57 10,012,243 +2.07(+1.96%)
Sep 19, 2007 105.35 110.10 104.41 105.50 20,395,984 +2.20(+2.13%)
Sep 18, 2007 98.18 103.71 96.55 103.30 13,482,691 +6.23(+6.42%)
Sep 17, 2007 97.52 99.60 96.58 97.07 8,195,490 -0.63(-0.64%)
Sep 14, 2007 95.05 98.37 94.85 97.70 10,217,768 +1.60(+1.66%)
Sep 13, 2007 92.48 96.47 91.98 96.10 12,089,540 +4.60(+5.03%)
Sep 12, 2007 91.26 93.04 90.12 91.50 8,416,615 -0.47(-0.51%)
Sep 11, 2007 90.25 92.05 89.75 91.97 10,614,100 +2.90(+3.26%)
Sep 10, 2007 90.57 91.49 86.85 89.07 8,794,300 -1.11(-1.23%)
Sep 07, 2007 89.69 91.19 88.80 90.18 12,077,350 -1.52(-1.66%)
Sep 06, 2007 90.53 92.11 88.80 91.70 9,842,775 +2.25(+2.52%)
Sep 05, 2007 90.00 91.42 88.65 89.45 7,960,100 -1.60(-1.76%)
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