FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
12.87 USD  -0.19 (-1.45%)
Official Closing Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 53.16 53.83 52.18 52.96 15,667,347 -1.08(-2.00%)
Jul 28, 2011 54.35 54.94 54.00 54.04 11,699,054 -0.41(-0.75%)
Jul 27, 2011 55.64 56.32 54.26 54.45 13,721,573 -1.63(-2.91%)
Jul 26, 2011 56.07 56.78 55.43 56.08 15,921,545 +0.62(+1.12%)
Jul 25, 2011 55.17 55.96 54.86 55.46 9,494,282 -0.21(-0.38%)
Jul 22, 2011 55.50 55.81 55.50 55.67 11,620,523 +0.33(+0.60%)
Jul 21, 2011 55.94 56.68 54.77 55.34 18,477,331 -0.58(-1.04%)
Jul 20, 2011 56.46 56.50 55.47 55.92 14,056,598 -0.38(-0.67%)
Jul 19, 2011 56.00 56.38 55.65 56.30 12,826,802 +1.25(+2.27%)
Jul 18, 2011 55.19 55.95 54.63 55.05 14,714,093 -0.29(-0.52%)
Jul 15, 2011 54.76 55.40 54.57 55.34 13,701,252 +1.09(+2.01%)
Jul 14, 2011 55.30 55.50 54.00 54.25 16,542,728 -0.64(-1.17%)
Jul 13, 2011 54.61 55.89 54.38 54.89 17,627,286 +0.81(+1.50%)
Jul 12, 2011 53.10 55.08 53.05 54.08 18,342,976 +0.78(+1.46%)
Jul 11, 2011 53.88 54.21 53.02 53.30 19,934,469 -1.82(-3.30%)
Jul 08, 2011 54.62 55.24 54.16 55.12 17,862,877 -0.37(-0.67%)
Jul 07, 2011 54.78 56.12 54.46 55.49 23,570,342 +1.97(+3.68%)
Jul 06, 2011 53.00 53.81 52.76 53.52 13,637,427 -0.10(-0.19%)
Jul 05, 2011 53.52 53.98 53.15 53.62 15,679,462 +0.12(+0.22%)
Jul 01, 2011 52.85 53.50 51.97 53.50 17,078,362 +0.60(+1.13%)
Jun 30, 2011 51.94 53.42 51.88 52.90 24,250,831 +1.28(+2.48%)
Jun 29, 2011 51.08 52.62 50.85 51.62 24,494,159 +1.18(+2.34%)
Jun 28, 2011 48.91 50.46 48.70 50.44 19,060,353 +1.75(+3.59%)
Jun 27, 2011 48.13 48.83 47.40 48.69 14,094,205 +0.26(+0.54%)
Jun 24, 2011 49.45 49.65 48.19 48.43 17,761,184 -0.51(-1.04%)
Jun 23, 2011 47.84 49.06 47.11 48.94 21,648,586 +0.08(+0.16%)
Jun 22, 2011 49.20 49.90 48.83 48.86 15,288,943 -0.38(-0.77%)
Jun 21, 2011 48.05 49.38 47.98 49.24 17,223,617 +1.83(+3.86%)
Jun 20, 2011 47.47 47.89 47.37 47.41 18,374,583 -0.52(-1.08%)
Jun 17, 2011 48.62 48.80 47.50 47.93 17,353,515 +0.08(+0.17%)
Jun 16, 2011 47.96 48.66 47.06 47.85 22,437,515 -0.68(-1.40%)
Jun 15, 2011 49.61 49.84 48.09 48.53 23,592,408 -1.35(-2.71%)
Jun 14, 2011 49.21 50.38 48.96 49.88 19,834,238 +1.55(+3.21%)
Jun 13, 2011 49.16 49.30 47.55 48.33 17,500,467 -0.60(-1.23%)
Jun 10, 2011 49.40 49.83 48.69 48.93 17,510,240 -0.92(-1.85%)
Jun 09, 2011 48.72 50.40 48.51 49.85 16,476,654 +1.03(+2.11%)
Jun 08, 2011 49.26 49.73 48.52 48.82 18,163,441 -0.94(-1.89%)
Jun 07, 2011 50.44 50.60 49.74 49.76 15,045,339 -0.03(-0.06%)
Jun 06, 2011 50.35 51.07 49.51 49.79 20,562,319 -0.14(-0.28%)
Jun 03, 2011 48.90 50.50 48.40 49.93 18,871,166 +1.11(+2.27%)
May 24, 2011 48.33 49.19 48.10 48.82 22,216,620 +1.40(+2.95%)
May 23, 2011 46.94 47.90 46.67 47.42 20,250,476 -0.96(-1.98%)
May 20, 2011 48.14 49.17 47.20 48.38 24,763,507 +0.41(+0.85%)
May 19, 2011 48.72 48.78 47.66 47.97 20,665,089 -0.65(-1.34%)
May 18, 2011 47.28 48.92 47.20 48.62 28,682,854 +1.79(+3.82%)
May 17, 2011 47.08 47.55 46.06 46.83 34,620,906 -0.52(-1.10%)
May 16, 2011 48.37 49.30 47.13 47.35 24,501,948 -0.92(-1.91%)
May 13, 2011 49.22 49.50 47.68 48.27 20,217,622 -0.45(-0.92%)
May 12, 2011 48.15 49.39 47.60 48.72 26,761,127 +0.45(+0.93%)
May 11, 2011 50.65 50.67 48.02 48.27 30,271,625 -3.34(-6.47%)
May 10, 2011 52.25 52.30 51.29 51.61 15,411,537 -0.27(-0.52%)
May 09, 2011 51.03 52.10 50.36 51.88 16,252,448 +1.71(+3.41%)
May 06, 2011 51.42 51.77 49.84 50.17 18,847,519 +0.32(+0.64%)
May 05, 2011 50.10 51.10 49.41 49.85 26,313,458 -1.29(-2.52%)
May 04, 2011 53.01 53.05 50.54 51.14 29,912,286 -2.06(-3.87%)
May 03, 2011 54.42 54.69 52.34 53.20 24,186,051 -1.14(-2.10%)
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.