FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.04 USD  +0.08 (+0.67%)
Streaming Delayed Price  /  Updated: 10:35 AM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 55.20 56.67 54.82 55.99 4,199,500 +1.48(+2.72%)
May 30, 2006 57.22 57.58 54.39 54.51 5,225,600 -2.18(-3.85%)
May 26, 2006 56.75 57.17 54.73 56.69 3,593,400 +0.68(+1.21%)
May 25, 2006 54.05 56.40 53.55 56.01 6,500,500 +2.93(+5.52%)
May 24, 2006 54.62 55.56 51.89 53.08 7,844,500 -2.45(-4.41%)
May 23, 2006 56.05 57.70 55.26 55.53 9,293,600 +1.26(+2.32%)
May 22, 2006 54.00 54.56 52.21 54.27 8,732,200 -0.48(-0.88%)
May 19, 2006 53.25 55.12 53.05 54.75 11,186,600 -0.20(-0.36%)
May 18, 2006 57.90 58.20 54.77 54.95 7,001,300 -1.99(-3.49%)
May 17, 2006 59.20 61.46 56.11 56.94 9,544,100 -3.69(-6.09%)
May 16, 2006 62.95 62.97 58.40 60.63 6,113,700 -0.87(-1.41%)
May 15, 2006 61.50 63.40 60.00 61.50 7,290,000 -3.92(-5.99%)
May 12, 2006 67.99 69.09 64.75 65.42 5,376,600 -2.80(-4.10%)
May 11, 2006 71.20 71.80 67.90 68.22 5,478,900 -1.60(-2.29%)
May 10, 2006 69.47 70.28 67.88 69.82 4,662,700 +0.35(+0.50%)
May 09, 2006 67.75 69.85 67.45 69.47 4,111,400 +2.86(+4.29%)
May 08, 2006 66.65 67.97 66.02 66.61 3,088,100 +0.14(+0.21%)
May 05, 2006 67.00 67.96 65.89 66.47 3,167,500 +0.27(+0.41%)
May 04, 2006 64.15 67.66 63.54 66.20 5,717,200 +3.07(+4.86%)
May 03, 2006 65.00 65.32 62.64 63.13 4,121,300 -1.62(-2.50%)
May 02, 2006 65.80 65.85 63.65 64.75 4,460,900 -0.62(-0.95%)
May 01, 2006 65.90 66.50 65.14 65.37 3,290,400 +0.79(+1.22%)
Apr 28, 2006 64.20 65.99 64.03 64.58 5,115,200 +1.30(+2.05%)
Apr 27, 2006 63.64 65.46 60.99 63.28 6,034,400 -2.29(-3.49%)
Apr 26, 2006 66.90 68.36 65.10 65.57 5,159,800 -1.20(-1.80%)
Apr 25, 2006 67.60 68.25 65.51 66.77 4,499,300 +0.87(+1.32%)
Apr 24, 2006 66.50 66.72 64.67 65.90 5,119,600 -0.60(-0.90%)
Apr 21, 2006 67.77 68.90 66.15 66.50 6,488,600 -1.18(-1.74%)
Apr 20, 2006 71.95 71.95 67.60 67.68 6,267,600 -4.41(-6.12%)
Apr 19, 2006 70.35 72.20 68.64 72.09 5,189,900 +2.52(+3.62%)
Apr 18, 2006 67.78 70.68 67.29 69.57 8,298,600 +4.38(+6.72%)
Apr 17, 2006 65.20 65.56 64.38 65.19 3,665,700 +1.64(+2.58%)
Apr 13, 2006 62.65 63.72 61.20 63.55 2,405,500 +0.90(+1.44%)
Apr 12, 2006 62.27 63.32 61.62 62.65 3,678,800 +1.03(+1.67%)
Apr 11, 2006 63.49 64.87 61.32 61.62 4,476,200 -0.46(-0.74%)
Apr 10, 2006 62.50 62.75 61.30 62.08 3,578,200 +1.08(+1.77%)
Apr 07, 2006 63.05 63.59 60.94 61.00 4,811,400 -3.31(-5.15%)
Apr 06, 2006 64.60 64.98 63.34 64.31 4,913,400 +0.21(+0.33%)
Apr 05, 2006 63.05 64.94 61.60 64.10 4,800,500 +1.91(+3.07%)
Apr 04, 2006 61.17 62.36 60.69 62.19 2,532,800 +0.71(+1.15%)
Apr 03, 2006 61.70 62.97 61.05 61.48 3,674,600 +1.71(+2.86%)
Mar 31, 2006 60.90 60.90 59.16 59.77 3,656,700 -1.38(-2.26%)
Mar 30, 2006 60.80 61.69 60.37 61.15 4,929,800 +1.45(+2.43%)
Mar 29, 2006 56.95 60.00 56.75 59.70 4,673,300 +3.00(+5.29%)
Mar 28, 2006 57.00 57.94 56.10 56.70 4,731,600 +0.51(+0.91%)
Mar 27, 2006 54.20 56.80 54.17 56.19 4,666,200 +2.50(+4.66%)
Mar 24, 2006 53.00 54.25 52.81 53.69 2,149,800 +0.91(+1.72%)
Mar 23, 2006 51.55 52.94 51.53 52.78 2,141,700 +1.10(+2.13%)
Mar 22, 2006 51.30 52.49 51.02 51.68 2,507,300 +0.68(+1.33%)
Mar 21, 2006 51.71 52.75 51.00 51.00 2,943,700 -1.63(-3.10%)
Mar 20, 2006 53.13 53.84 52.35 52.63 1,995,900 -0.59(-1.11%)
Mar 17, 2006 53.20 54.38 52.80 53.22 3,618,400 +0.49(+0.93%)
Mar 16, 2006 53.06 53.75 52.06 52.73 2,742,100 -0.57(-1.07%)
Mar 15, 2006 52.06 53.44 52.06 53.30 2,899,100 +1.38(+2.66%)
Mar 14, 2006 50.00 52.29 49.95 51.92 3,374,400 +2.15(+4.32%)
Mar 13, 2006 50.05 50.28 49.05 49.77 2,574,900 -0.34(-0.68%)
Mar 10, 2006 48.00 50.44 47.11 50.11 3,394,300 +1.76(+3.64%)
Mar 09, 2006 49.10 50.45 48.32 48.35 3,844,800 -0.14(-0.29%)
Mar 08, 2006 48.51 48.87 47.56 48.49 7,963,100 -1.73(-3.44%)
Mar 07, 2006 51.71 52.05 49.81 50.22 3,325,000 -1.53(-2.96%)
Mar 06, 2006 53.75 54.00 51.25 51.75 2,578,300 -1.80(-3.36%)
Mar 03, 2006 53.19 54.20 53.15 53.55 2,010,800 -0.16(-0.30%)
Mar 02, 2006 52.90 54.23 52.04 53.71 2,959,700 +1.69(+3.25%)
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