FinancialContent is the trusted provider of stock market information to the media industry.
Freeport-McMoRan (NY: FCX)
9.580 USD  +0.140 (+1.48%)
Official Closing Price  /  Updated: 7:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 47.26 48.60 46.60 47.11 21,409,499 +0.50(+1.07%)
Aug 30, 2011 45.61 46.92 45.13 46.61 14,128,519 +0.80(+1.75%)
Aug 29, 2011 45.11 45.89 44.72 45.81 10,588,451 +1.28(+2.87%)
Aug 26, 2011 43.16 44.73 42.37 44.53 14,705,424 +1.03(+2.37%)
Aug 25, 2011 44.05 44.53 43.11 43.50 14,755,905 +0.03(+0.07%)
Aug 24, 2011 42.95 43.54 42.11 43.47 15,995,314 +0.58(+1.35%)
Aug 23, 2011 41.95 43.05 41.55 42.89 15,528,975 +1.29(+3.10%)
Aug 22, 2011 43.30 43.38 41.46 41.60 16,104,521 -0.34(-0.81%)
Aug 19, 2011 41.94 44.19 41.76 41.94 20,170,067 -0.91(-2.12%)
Aug 18, 2011 45.14 45.17 42.19 42.85 29,782,409 -3.76(-8.07%)
Aug 17, 2011 46.20 47.59 46.15 46.61 14,400,619 +0.60(+1.30%)
Aug 16, 2011 46.00 46.59 45.49 46.01 17,512,505 -0.67(-1.44%)
Aug 15, 2011 45.70 46.70 45.60 46.68 13,993,699 +1.28(+2.82%)
Aug 12, 2011 46.73 46.74 45.10 45.40 15,402,257 -0.42(-0.92%)
Aug 11, 2011 44.30 46.48 43.66 45.82 19,401,238 +2.27(+5.21%)
Aug 10, 2011 44.08 45.56 43.11 43.55 25,771,231 -1.50(-3.33%)
Aug 09, 2011 44.13 45.17 41.45 45.05 33,405,344 +3.16(+7.54%)
Aug 08, 2011 44.13 45.02 41.20 41.89 33,122,298 -4.10(-8.91%)
Aug 05, 2011 47.68 48.46 44.03 45.99 31,105,121 -0.81(-1.73%)
Aug 04, 2011 49.33 49.41 46.78 46.80 27,256,238 -3.85(-7.60%)
Aug 03, 2011 51.40 51.86 49.50 50.65 19,386,982 -0.79(-1.54%)
Aug 02, 2011 52.70 53.70 51.42 51.44 14,363,192 -1.73(-3.25%)
Aug 01, 2011 54.38 54.55 52.42 53.17 12,934,352 +0.21(+0.40%)
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%)
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.